Wavice Inc. (KOSDAQ:289930)
South Korea
· Delayed Price · Currency is KRW 8,150.00
+230.00 (2.90%)
At close: Dec 5, 2025
Wavice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,980.00 | 8,200.00 | 7,840.00 | 8,150.00 | 8,150.00 | 2.90% | 38,831 |
| Dec 4, 2025 | 7,940.00 | 7,995.00 | 7,820.00 | 7,920.00 | 7,920.00 | -0.88% | 28,177 |
| Dec 3, 2025 | 7,970.00 | 8,030.00 | 7,910.00 | 7,990.00 | 7,990.00 | 0.25% | 10,672 |
| Dec 2, 2025 | 7,960.00 | 7,990.00 | 7,830.00 | 7,970.00 | 7,970.00 | -0.62% | 16,475 |
| Dec 1, 2025 | 8,030.00 | 8,150.00 | 7,920.00 | 8,020.00 | 8,020.00 | -0.50% | 17,602 |
| Nov 28, 2025 | 7,890.00 | 8,120.00 | 7,820.00 | 8,060.00 | 8,060.00 | 2.41% | 26,871 |
| Nov 27, 2025 | 7,950.00 | 7,950.00 | 7,720.00 | 7,870.00 | 7,870.00 | -0.25% | 38,824 |
| Nov 26, 2025 | 7,880.00 | 8,040.00 | 7,730.00 | 7,890.00 | 7,890.00 | 1.54% | 29,662 |
| Nov 25, 2025 | 7,890.00 | 7,900.00 | 7,660.00 | 7,770.00 | 7,770.00 | 0.39% | 40,078 |
| Nov 24, 2025 | 7,840.00 | 7,960.00 | 7,690.00 | 7,740.00 | 7,740.00 | -1.28% | 43,498 |
| Nov 21, 2025 | 7,860.00 | 8,090.00 | 7,820.00 | 7,840.00 | 7,840.00 | -3.21% | 32,549 |
| Nov 20, 2025 | 8,010.00 | 8,120.00 | 7,870.00 | 8,100.00 | 8,100.00 | 1.38% | 21,108 |
| Nov 19, 2025 | 7,990.00 | 8,090.00 | 7,890.00 | 7,990.00 | 7,990.00 | - | 49,573 |
| Nov 18, 2025 | 8,330.00 | 8,330.00 | 7,930.00 | 7,990.00 | 7,990.00 | -1.72% | 54,852 |
| Nov 17, 2025 | 8,200.00 | 8,220.00 | 8,020.00 | 8,130.00 | 8,130.00 | 0.37% | 20,584 |
| Nov 14, 2025 | 8,320.00 | 8,420.00 | 8,070.00 | 8,100.00 | 8,100.00 | -3.57% | 19,970 |
| Nov 13, 2025 | 8,090.00 | 8,440.00 | 7,900.00 | 8,400.00 | 8,400.00 | 3.32% | 62,326 |
| Nov 12, 2025 | 8,140.00 | 8,210.00 | 8,030.00 | 8,130.00 | 8,130.00 | 0.62% | 11,995 |
| Nov 11, 2025 | 8,150.00 | 8,300.00 | 8,010.00 | 8,080.00 | 8,080.00 | -1.46% | 33,258 |
| Nov 10, 2025 | 7,970.00 | 8,200.00 | 7,810.00 | 8,200.00 | 8,200.00 | 2.89% | 49,500 |
| Nov 7, 2025 | 8,030.00 | 8,050.00 | 7,690.00 | 7,970.00 | 7,970.00 | -0.99% | 76,582 |
| Nov 6, 2025 | 8,170.00 | 8,330.00 | 7,680.00 | 8,050.00 | 8,050.00 | -1.35% | 35,611 |
| Nov 5, 2025 | 8,250.00 | 8,260.00 | 7,860.00 | 8,160.00 | 8,160.00 | -1.21% | 86,478 |
| Nov 4, 2025 | 8,790.00 | 8,790.00 | 8,160.00 | 8,260.00 | 8,260.00 | -2.13% | 56,644 |
| Nov 3, 2025 | 8,400.00 | 8,530.00 | 8,280.00 | 8,440.00 | 8,440.00 | 0.60% | 36,403 |
| Oct 31, 2025 | 8,400.00 | 8,440.00 | 8,200.00 | 8,390.00 | 8,390.00 | 0.36% | 34,570 |
| Oct 30, 2025 | 8,730.00 | 8,900.00 | 8,350.00 | 8,360.00 | 8,360.00 | -6.70% | 89,773 |
| Oct 29, 2025 | 9,030.00 | 9,220.00 | 8,600.00 | 8,960.00 | 8,960.00 | 10.21% | 241,234 |
| Oct 28, 2025 | 8,180.00 | 8,380.00 | 8,040.00 | 8,130.00 | 8,130.00 | - | 44,784 |
| Oct 27, 2025 | 8,380.00 | 8,380.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.61% | 40,397 |
| Oct 24, 2025 | 8,240.00 | 8,240.00 | 8,090.00 | 8,180.00 | 8,180.00 | 0.25% | 27,546 |
| Oct 23, 2025 | 8,420.00 | 8,420.00 | 8,030.00 | 8,160.00 | 8,160.00 | -1.92% | 29,947 |
| Oct 22, 2025 | 8,250.00 | 8,330.00 | 8,030.00 | 8,320.00 | 8,320.00 | 1.34% | 27,499 |
| Oct 21, 2025 | 8,400.00 | 8,400.00 | 8,170.00 | 8,210.00 | 8,210.00 | -0.36% | 36,018 |
| Oct 20, 2025 | 8,170.00 | 8,430.00 | 8,150.00 | 8,240.00 | 8,240.00 | 1.73% | 43,258 |
| Oct 17, 2025 | 8,690.00 | 8,690.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.91% | 68,910 |
| Oct 16, 2025 | 8,680.00 | 8,680.00 | 8,340.00 | 8,430.00 | 8,430.00 | -1.29% | 52,153 |
| Oct 15, 2025 | 8,500.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,540.00 | 0.83% | 21,338 |
| Oct 14, 2025 | 8,760.00 | 8,830.00 | 8,420.00 | 8,470.00 | 8,470.00 | -3.09% | 81,176 |
| Oct 13, 2025 | 8,850.00 | 8,850.00 | 8,610.00 | 8,740.00 | 8,740.00 | -1.47% | 58,154 |
| Oct 10, 2025 | 8,820.00 | 9,090.00 | 8,710.00 | 8,870.00 | 8,870.00 | 4.97% | 152,100 |
| Oct 2, 2025 | 8,500.00 | 8,600.00 | 8,270.00 | 8,450.00 | 8,450.00 | 1.20% | 52,244 |
| Oct 1, 2025 | 8,370.00 | 8,570.00 | 8,320.00 | 8,350.00 | 8,350.00 | 0.24% | 42,083 |
| Sep 30, 2025 | 8,470.00 | 8,470.00 | 8,200.00 | 8,330.00 | 8,330.00 | - | 70,172 |
| Sep 29, 2025 | 8,370.00 | 8,800.00 | 8,250.00 | 8,330.00 | 8,330.00 | -0.24% | 76,519 |
| Sep 26, 2025 | 8,750.00 | 8,750.00 | 8,100.00 | 8,350.00 | 8,350.00 | -3.80% | 62,121 |
| Sep 25, 2025 | 8,560.00 | 8,840.00 | 8,560.00 | 8,680.00 | 8,680.00 | -0.57% | 32,148 |
| Sep 24, 2025 | 8,880.00 | 9,030.00 | 8,590.00 | 8,730.00 | 8,730.00 | -2.46% | 95,868 |
| Sep 23, 2025 | 9,240.00 | 9,240.00 | 8,740.00 | 8,950.00 | 8,950.00 | -2.93% | 106,981 |
| Sep 22, 2025 | 9,300.00 | 9,300.00 | 9,090.00 | 9,220.00 | 9,220.00 | -0.54% | 38,380 |
| Sep 19, 2025 | 9,350.00 | 9,350.00 | 9,020.00 | 9,270.00 | 9,270.00 | -0.11% | 70,376 |
| Sep 18, 2025 | 9,370.00 | 9,450.00 | 9,230.00 | 9,280.00 | 9,280.00 | 0.98% | 33,805 |
| Sep 17, 2025 | 9,470.00 | 9,470.00 | 9,130.00 | 9,190.00 | 9,190.00 | -2.23% | 54,154 |
| Sep 16, 2025 | 9,130.00 | 9,620.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2.96% | 101,500 |
| Sep 15, 2025 | 9,230.00 | 9,370.00 | 8,910.00 | 9,130.00 | 9,130.00 | -1.30% | 108,591 |
| Sep 12, 2025 | 9,540.00 | 9,540.00 | 9,100.00 | 9,250.00 | 9,250.00 | -1.39% | 62,983 |
| Sep 11, 2025 | 9,500.00 | 9,570.00 | 9,270.00 | 9,380.00 | 9,380.00 | -0.53% | 46,484 |
| Sep 10, 2025 | 9,770.00 | 9,770.00 | 9,340.00 | 9,430.00 | 9,430.00 | -2.58% | 88,300 |
| Sep 9, 2025 | 9,600.00 | 9,740.00 | 9,480.00 | 9,680.00 | 9,680.00 | 0.21% | 74,189 |
| Sep 8, 2025 | 9,200.00 | 9,830.00 | 9,170.00 | 9,660.00 | 9,660.00 | 6.98% | 152,516 |
| Sep 5, 2025 | 9,110.00 | 9,250.00 | 8,960.00 | 9,030.00 | 9,030.00 | -1.10% | 67,727 |
| Sep 4, 2025 | 8,600.00 | 9,190.00 | 8,560.00 | 9,130.00 | 9,130.00 | 6.29% | 108,121 |
| Sep 3, 2025 | 8,350.00 | 8,620.00 | 8,320.00 | 8,590.00 | 8,590.00 | 3.37% | 57,925 |
| Sep 2, 2025 | 8,050.00 | 8,850.00 | 7,980.00 | 8,310.00 | 8,310.00 | 5.73% | 239,422 |
| Sep 1, 2025 | 8,170.00 | 8,180.00 | 7,800.00 | 7,860.00 | 7,860.00 | -3.79% | 29,813 |
| Aug 29, 2025 | 8,210.00 | 8,210.00 | 8,090.00 | 8,170.00 | 8,170.00 | -0.37% | 13,973 |
| Aug 28, 2025 | 8,120.00 | 8,240.00 | 8,070.00 | 8,200.00 | 8,200.00 | 0.37% | 15,028 |
| Aug 27, 2025 | 8,170.00 | 8,170.00 | 7,990.00 | 8,170.00 | 8,170.00 | 0.25% | 14,834 |
| Aug 26, 2025 | 8,140.00 | 8,170.00 | 8,040.00 | 8,150.00 | 8,150.00 | 0.12% | 10,809 |
| Aug 25, 2025 | 8,050.00 | 8,310.00 | 8,040.00 | 8,140.00 | 8,140.00 | 1.24% | 10,839 |
| Aug 22, 2025 | 8,070.00 | 8,240.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.25% | 15,395 |
| Aug 21, 2025 | 7,940.00 | 8,170.00 | 7,900.00 | 8,060.00 | 8,060.00 | 2.81% | 15,944 |
| Aug 20, 2025 | 7,950.00 | 7,990.00 | 7,600.00 | 7,840.00 | 7,840.00 | -2.37% | 56,622 |
| Aug 19, 2025 | 8,240.00 | 8,240.00 | 7,450.00 | 8,030.00 | 8,030.00 | -2.31% | 44,124 |
| Aug 18, 2025 | 8,640.00 | 8,640.00 | 8,170.00 | 8,220.00 | 8,220.00 | -5.52% | 59,546 |
| Aug 14, 2025 | 8,760.00 | 8,770.00 | 8,670.00 | 8,700.00 | 8,700.00 | -1.02% | 26,396 |
| Aug 13, 2025 | 8,710.00 | 8,850.00 | 8,500.00 | 8,790.00 | 8,790.00 | -0.23% | 64,211 |
| Aug 12, 2025 | 8,710.00 | 8,970.00 | 8,640.00 | 8,810.00 | 8,810.00 | 0.11% | 20,820 |
| Aug 11, 2025 | 9,000.00 | 9,000.00 | 8,770.00 | 8,800.00 | 8,800.00 | -2.33% | 26,242 |
| Aug 8, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,010.00 | 9,010.00 | -0.99% | 37,290 |
| Aug 7, 2025 | 9,050.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.11% | 19,379 |
| Aug 6, 2025 | 9,070.00 | 9,240.00 | 9,030.00 | 9,110.00 | 9,110.00 | -0.44% | 24,350 |
| Aug 5, 2025 | 9,130.00 | 9,180.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.55% | 17,012 |
| Aug 4, 2025 | 8,990.00 | 9,190.00 | 8,850.00 | 9,100.00 | 9,100.00 | 2.59% | 35,042 |
| Aug 1, 2025 | 9,380.00 | 9,380.00 | 8,820.00 | 8,870.00 | 8,870.00 | -5.44% | 96,167 |
| Jul 31, 2025 | 9,380.00 | 9,510.00 | 9,150.00 | 9,380.00 | 9,380.00 | 0.86% | 29,645 |
| Jul 30, 2025 | 9,210.00 | 9,750.00 | 9,130.00 | 9,300.00 | 9,300.00 | - | 36,934 |
| Jul 29, 2025 | 9,320.00 | 9,320.00 | 9,110.00 | 9,300.00 | 9,300.00 | - | 36,387 |
| Jul 28, 2025 | 9,250.00 | 9,480.00 | 9,090.00 | 9,300.00 | 9,300.00 | 0.87% | 64,676 |
| Jul 25, 2025 | 9,310.00 | 9,360.00 | 9,160.00 | 9,220.00 | 9,220.00 | -0.54% | 39,767 |
| Jul 24, 2025 | 9,340.00 | 9,460.00 | 9,220.00 | 9,270.00 | 9,270.00 | -0.75% | 54,653 |
| Jul 23, 2025 | 9,740.00 | 9,820.00 | 9,290.00 | 9,340.00 | 9,340.00 | -4.01% | 53,077 |
| Jul 22, 2025 | 9,990.00 | 9,990.00 | 9,690.00 | 9,730.00 | 9,730.00 | -1.72% | 47,774 |
| Jul 21, 2025 | 9,840.00 | 9,960.00 | 9,580.00 | 9,900.00 | 9,900.00 | 3.56% | 112,171 |
| Jul 18, 2025 | 9,290.00 | 9,650.00 | 9,240.00 | 9,560.00 | 9,560.00 | 3.24% | 73,863 |
| Jul 17, 2025 | 9,010.00 | 9,270.00 | 8,900.00 | 9,260.00 | 9,260.00 | 3.23% | 61,368 |
| Jul 16, 2025 | 8,900.00 | 9,030.00 | 8,750.00 | 8,970.00 | 8,970.00 | -0.44% | 89,599 |
| Jul 15, 2025 | 8,940.00 | 9,030.00 | 8,800.00 | 9,010.00 | 9,010.00 | 0.90% | 73,262 |
| Jul 14, 2025 | 9,090.00 | 9,150.00 | 8,840.00 | 8,930.00 | 8,930.00 | -1.76% | 62,267 |
| Jul 11, 2025 | 9,150.00 | 9,210.00 | 8,700.00 | 9,090.00 | 9,090.00 | -0.33% | 55,446 |