Skip to main content
Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,250.00
+110.00 (1.20%)
At close: Apr 28, 2026

Wave Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269,320.009,660.008,900.009,340.009,340.000.97%303,177
Apr 28, 20269,000.009,360.008,370.009,250.009,250.001.20%416,545
Apr 27, 20269,400.009,650.009,000.009,140.009,140.00-2.45%303,956
Apr 24, 20269,130.009,630.008,950.009,370.009,370.002.85%402,561
Apr 23, 20269,900.009,900.008,500.009,110.009,110.00-9.44%795,827
Apr 22, 20269,860.0012,150.009,350.0010,060.0010,060.007.59%2,723,366
Apr 21, 20269,540.009,580.008,720.009,350.009,350.00-3.01%532,896
Apr 20, 20269,300.0010,200.009,180.009,640.009,640.006.28%800,586
Apr 17, 20268,460.009,410.008,400.009,070.009,070.008.10%952,347
Apr 16, 202610,790.0010,790.008,130.008,390.008,390.00-20.85%1,509,430
Apr 15, 20269,840.0010,740.009,060.0010,600.0010,600.007.72%2,990,434
Apr 14, 20269,930.0010,410.008,950.009,840.009,840.00-3.05%3,729,681
Apr 13, 20268,910.0010,150.008,700.0010,150.0010,150.0029.96%7,473,342
Apr 10, 20266,300.007,810.006,020.007,810.007,810.0029.95%2,673,542
Apr 9, 20265,530.006,150.005,350.006,010.006,010.008.88%448,154
Apr 8, 20265,560.005,780.005,250.005,520.005,520.00-0.54%237,816
Apr 7, 20266,020.006,060.005,420.005,550.005,550.00-9.90%184,968
Apr 6, 20265,850.006,300.005,280.006,160.006,160.005.30%558,138
Apr 3, 20265,990.006,000.005,500.005,850.005,850.0010.59%648,632
Apr 2, 20265,330.005,730.005,160.005,290.005,290.00-0.19%553,051
Apr 1, 20264,940.005,420.004,770.005,300.005,300.0013.73%306,003
Mar 31, 20264,995.005,060.004,510.004,660.004,660.00-6.05%175,008
Mar 30, 20264,930.005,380.004,780.004,960.004,960.00-0.60%261,890
Mar 27, 20265,050.005,060.004,760.004,990.004,990.00-1.19%71,936
Mar 26, 20265,460.005,490.005,040.005,050.005,050.00-6.48%189,539
Mar 25, 20265,050.005,500.005,040.005,400.005,400.009.53%439,655
Mar 24, 20264,710.005,000.004,710.004,930.004,930.005.01%117,310
Mar 23, 20264,915.004,915.004,655.004,695.004,695.00-4.48%231,966
Mar 20, 20264,995.005,030.004,845.004,915.004,915.00-2.29%190,269
Mar 19, 20265,350.005,420.004,975.005,030.005,030.00-2.33%219,247
Mar 18, 20265,200.005,470.005,010.005,150.005,150.00-0.19%273,441
Mar 17, 20265,480.005,520.005,140.005,160.005,160.00-5.84%357,062
Mar 16, 20265,100.005,860.004,972.005,480.005,480.0015.98%1,131,055
Mar 13, 20264,895.004,930.004,650.004,725.004,725.00-4.16%181,991
Mar 12, 20265,360.005,370.004,900.004,930.004,930.00-5.56%259,248
Mar 11, 20265,170.005,280.004,980.005,220.005,220.000.38%283,807
Mar 10, 20265,400.005,540.005,030.005,200.005,200.00-7.14%309,009
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