Skip to main content
Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,600.00
-390.00 (-6.51%)
At close: Mar 9, 2026

Wave Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,450.006,590.005,580.005,600.005,600.00-6.51%727,713
Mar 6, 20265,470.006,080.005,050.005,990.005,990.0023.12%1,615,536
Mar 5, 20264,975.004,975.004,385.004,865.004,865.0011.07%146,133
Mar 4, 20265,000.005,400.004,200.004,380.004,380.00-7.30%414,468
Mar 3, 20264,695.005,070.004,630.004,725.004,725.005.00%290,919
Feb 27, 20264,660.004,715.004,500.004,500.004,500.00-3.43%64,026
Feb 26, 20264,640.004,945.004,555.004,660.004,660.000.54%65,651
Feb 25, 20264,700.004,745.004,635.004,635.004,635.00-2.01%63,316
Feb 24, 20264,825.004,825.004,695.004,730.004,730.00-1.97%39,740
Feb 23, 20264,945.004,945.004,760.004,825.004,825.00-0.21%31,532
Feb 20, 20264,850.004,945.004,755.004,835.004,835.001.15%54,968
Feb 19, 20264,665.005,000.004,665.004,780.004,780.001.70%67,711
Feb 13, 20264,800.004,815.004,630.004,700.004,700.00-2.69%33,406
Feb 12, 20264,840.004,895.004,645.004,830.004,830.001.58%50,795
Feb 11, 20264,625.004,840.004,600.004,755.004,755.002.04%45,156
Feb 10, 20264,460.004,725.004,450.004,660.004,660.004.48%50,760
Feb 9, 20264,295.004,575.004,295.004,460.004,460.003.84%32,686
Feb 6, 20264,380.004,380.004,060.004,295.004,295.00-1.94%48,109
Feb 5, 20264,515.004,515.004,370.004,380.004,380.00-2.99%80,200
Feb 4, 20264,580.004,610.004,440.004,515.004,515.00-0.99%92,871
Feb 3, 20264,610.004,610.004,530.004,560.004,560.00-1.08%40,439
Feb 2, 20264,640.004,740.004,505.004,610.004,610.00-0.65%79,835
Jan 30, 20264,625.004,740.004,550.004,640.004,640.000.65%70,879
Jan 29, 20264,650.004,720.004,530.004,610.004,610.00-0.86%79,453
Jan 28, 20264,800.004,840.004,600.004,650.004,650.00-2.11%93,865
Jan 27, 20264,820.004,820.004,710.004,750.004,750.00-1.14%27,548
Jan 26, 20264,750.004,845.004,640.004,805.004,805.002.89%68,284
Jan 23, 20264,625.004,750.004,520.004,670.004,670.000.97%52,546
Jan 22, 20264,700.004,700.004,560.004,625.004,625.00-0.32%37,329
Jan 21, 20264,665.004,665.004,520.004,640.004,640.00-0.54%64,352
Jan 20, 20264,610.004,685.004,510.004,665.004,665.001.41%50,042
Jan 19, 20264,565.004,690.004,465.004,600.004,600.000.77%77,424
Jan 16, 20264,675.004,675.004,515.004,565.004,565.00-0.76%31,674
Jan 15, 20264,795.004,795.004,555.004,600.004,600.00-1.08%59,605
Jan 14, 20264,880.004,880.004,640.004,650.004,650.00-2.62%34,872
Jan 13, 20264,865.004,930.004,770.004,775.004,775.00-2.65%40,161
Jan 12, 20265,100.005,100.004,865.004,905.004,905.00-3.82%81,227
Jan 9, 20264,925.005,490.004,910.005,100.005,100.004.51%236,233
Jan 8, 20264,705.005,170.004,705.004,880.004,880.003.72%161,141
Jan 7, 20264,745.004,820.004,620.004,705.004,705.00-0.84%30,643
Jan 6, 20264,635.004,820.004,635.004,745.004,745.002.37%55,135
Jan 5, 20264,620.004,670.004,570.004,635.004,635.000.32%36,475
Jan 2, 20264,505.004,690.004,440.004,620.004,620.002.55%23,680
Dec 30, 20254,420.004,525.004,360.004,505.004,505.001.46%17,413
Dec 29, 20254,320.004,540.004,280.004,440.004,440.002.30%29,571
Dec 26, 20254,500.004,500.004,330.004,340.004,340.00-2.69%33,074
Dec 24, 20254,500.004,500.004,435.004,460.004,460.00-0.89%18,308
Dec 23, 20254,595.004,610.004,495.004,500.004,500.00-2.07%12,713
Dec 22, 20254,575.004,620.004,550.004,595.004,595.000.99%11,801
Dec 19, 20254,500.004,610.004,475.004,550.004,550.001.11%23,558
Dec 18, 20254,550.004,550.004,430.004,500.004,500.000.56%9,126
Dec 17, 20254,600.004,600.004,470.004,475.004,475.00-0.89%19,317
Dec 16, 20254,550.004,610.004,400.004,515.004,515.00-0.77%33,511
Dec 15, 20254,650.004,675.004,450.004,550.004,550.00-0.87%19,901
Dec 12, 20254,650.004,700.004,500.004,590.004,590.00-1.29%43,780
Dec 11, 20254,550.004,655.004,470.004,650.004,650.002.09%21,051
Dec 10, 20254,710.004,710.004,510.004,555.004,555.000.33%17,453
Dec 9, 20254,600.004,645.004,445.004,540.004,540.00-0.55%50,745
Dec 8, 20254,700.004,700.004,530.004,565.004,565.00-2.87%29,048
Dec 5, 20254,590.004,700.004,460.004,700.004,700.002.40%58,139
Dec 4, 20254,675.004,675.004,540.004,590.004,590.00-1.82%18,723
Dec 3, 20254,595.004,675.004,535.004,675.004,675.002.75%26,002
Dec 2, 20254,650.004,650.004,530.004,550.004,550.00-2.15%23,140
Dec 1, 20254,700.004,735.004,645.004,650.004,650.00-1.06%14,915
Nov 28, 20254,750.004,750.004,650.004,700.004,700.00-1.05%29,287
Nov 27, 20254,660.004,785.004,600.004,750.004,750.001.93%15,895
Nov 26, 20254,600.004,725.004,585.004,660.004,660.001.30%17,456
Nov 25, 20254,570.004,670.004,405.004,600.004,600.000.33%39,373
Nov 24, 20254,550.004,590.004,445.004,585.004,585.001.66%15,188
Nov 21, 20254,665.004,665.004,510.004,510.004,510.00-4.04%27,822
Nov 20, 20254,610.004,725.004,510.004,700.004,700.001.95%19,632
Nov 19, 20254,600.004,750.004,475.004,610.004,610.001.99%41,277
Nov 18, 20254,675.004,695.004,500.004,520.004,520.00-3.00%41,353
Nov 17, 20254,840.004,895.004,440.004,660.004,660.00-3.82%140,591
Nov 14, 20254,805.004,910.004,730.004,845.004,845.000.52%25,581
Nov 13, 20254,860.004,970.004,685.004,820.004,820.00-0.82%124,390
Nov 12, 20254,900.005,000.004,770.004,860.004,860.00-0.51%44,516
Nov 11, 20255,050.005,130.004,840.004,885.004,885.00-2.30%58,141
Nov 10, 20254,795.005,000.004,650.005,000.005,000.004.28%55,343
Nov 7, 20255,060.005,060.004,690.004,795.004,795.00-2.44%153,992
Nov 6, 20254,925.005,150.004,910.004,915.004,915.001.13%52,474
Nov 5, 20255,050.005,060.004,810.004,860.004,860.00-3.76%68,333
Nov 4, 20255,000.005,150.004,905.005,050.005,050.00-57,950
Nov 3, 20255,160.005,400.004,910.005,050.005,050.000.60%177,180
Oct 31, 20255,240.005,290.005,020.005,020.005,020.00-1.57%57,951
Oct 30, 20255,390.005,490.005,100.005,100.005,100.00-5.20%90,770
Oct 29, 20255,260.006,500.005,260.005,380.005,380.002.28%432,571
Oct 28, 20255,390.005,390.005,130.005,260.005,260.000.57%45,836
Oct 27, 20255,370.005,390.005,190.005,230.005,230.00-1.51%74,040
Oct 24, 20255,450.005,450.005,260.005,310.005,310.00-1.48%44,126
Oct 23, 20255,540.005,540.005,380.005,390.005,390.00-2.71%29,603
Oct 22, 20255,450.005,550.005,320.005,540.005,540.001.65%33,392
Oct 21, 20255,440.005,610.005,340.005,450.005,450.003.02%54,640
Oct 20, 20255,190.005,410.005,160.005,290.005,290.002.52%32,850
Oct 17, 20255,390.005,440.005,140.005,160.005,160.00-4.27%95,603
Oct 16, 20256,540.006,540.005,280.005,390.005,390.00-4.60%104,638
Oct 15, 20255,520.005,740.005,420.005,650.005,650.003.67%40,519
Oct 14, 20256,090.006,090.005,340.005,450.005,450.00-5.71%191,377
Oct 13, 20255,930.005,930.005,690.005,780.005,780.00-2.36%86,191
Oct 10, 20256,240.006,240.005,700.005,920.005,920.00-5.13%91,840