Wavice Inc. (KOSDAQ:289930)
South Korea
· Delayed Price · Currency is KRW 22,100
-1,700 (-7.14%)
At close: Apr 28, 2026
Wavice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,050.00 | 24,450.00 | 21,650.00 | 22,100.00 | 22,100.00 | -7.14% | 491,650 |
| Apr 27, 2026 | 23,250.00 | 24,650.00 | 21,750.00 | 23,800.00 | 23,800.00 | 5.31% | 736,262 |
| Apr 24, 2026 | 20,150.00 | 24,000.00 | 20,150.00 | 22,600.00 | 22,600.00 | 13.00% | 1,604,518 |
| Apr 23, 2026 | 19,690.00 | 20,250.00 | 19,150.00 | 20,000.00 | 20,000.00 | 2.25% | 229,139 |
| Apr 22, 2026 | 20,200.00 | 21,000.00 | 19,050.00 | 19,560.00 | 19,560.00 | -2.20% | 520,557 |
| Apr 21, 2026 | 19,050.00 | 20,950.00 | 19,050.00 | 20,000.00 | 20,000.00 | 5.15% | 682,348 |
| Apr 20, 2026 | 19,950.00 | 20,000.00 | 18,500.00 | 19,020.00 | 19,020.00 | -4.33% | 242,835 |
| Apr 17, 2026 | 19,370.00 | 20,100.00 | 18,950.00 | 19,880.00 | 19,880.00 | 4.08% | 390,765 |
| Apr 16, 2026 | 19,000.00 | 19,300.00 | 18,480.00 | 19,100.00 | 19,100.00 | 0.79% | 198,744 |
| Apr 15, 2026 | 18,760.00 | 19,490.00 | 18,640.00 | 18,950.00 | 18,950.00 | 1.39% | 196,063 |
| Apr 14, 2026 | 18,830.00 | 19,460.00 | 18,410.00 | 18,690.00 | 18,690.00 | 2.08% | 200,009 |
| Apr 13, 2026 | 18,200.00 | 18,650.00 | 18,150.00 | 18,310.00 | 18,310.00 | 0.66% | 114,276 |
| Apr 10, 2026 | 17,760.00 | 18,800.00 | 17,650.00 | 18,190.00 | 18,190.00 | 2.54% | 188,172 |
| Apr 9, 2026 | 18,700.00 | 18,750.00 | 17,080.00 | 17,740.00 | 17,740.00 | -4.88% | 344,694 |
| Apr 8, 2026 | 20,450.00 | 20,650.00 | 18,080.00 | 18,650.00 | 18,650.00 | -6.70% | 691,919 |
| Apr 7, 2026 | 19,280.00 | 20,400.00 | 19,140.00 | 19,990.00 | 19,990.00 | 3.95% | 368,213 |
| Apr 6, 2026 | 19,960.00 | 19,970.00 | 18,940.00 | 19,230.00 | 19,230.00 | -1.89% | 110,947 |
| Apr 3, 2026 | 19,930.00 | 20,400.00 | 18,970.00 | 19,600.00 | 19,600.00 | - | 258,982 |
| Apr 2, 2026 | 19,750.00 | 21,300.00 | 19,030.00 | 19,600.00 | 19,600.00 | 2.62% | 650,599 |
| Apr 1, 2026 | 17,080.00 | 19,500.00 | 17,080.00 | 19,100.00 | 19,100.00 | 13.89% | 226,206 |
| Mar 31, 2026 | 17,950.00 | 18,400.00 | 16,680.00 | 16,770.00 | 16,770.00 | -6.73% | 193,262 |
| Mar 30, 2026 | 18,100.00 | 18,630.00 | 17,760.00 | 17,980.00 | 17,980.00 | -5.17% | 99,070 |
| Mar 27, 2026 | 17,890.00 | 19,120.00 | 17,750.00 | 18,960.00 | 18,960.00 | 2.21% | 140,973 |
| Mar 26, 2026 | 20,050.00 | 20,200.00 | 18,270.00 | 18,550.00 | 18,550.00 | -7.25% | 228,316 |
| Mar 25, 2026 | 19,300.00 | 20,500.00 | 18,820.00 | 20,000.00 | 20,000.00 | 5.32% | 383,959 |
| Mar 24, 2026 | 18,690.00 | 19,150.00 | 18,400.00 | 18,990.00 | 18,990.00 | 5.21% | 144,047 |
| Mar 23, 2026 | 18,650.00 | 19,000.00 | 17,170.00 | 18,050.00 | 18,050.00 | -3.42% | 178,568 |
| Mar 20, 2026 | 20,400.00 | 20,400.00 | 18,670.00 | 18,690.00 | 18,690.00 | -6.08% | 369,556 |
| Mar 19, 2026 | 19,850.00 | 20,900.00 | 18,940.00 | 19,900.00 | 19,900.00 | 2.31% | 508,161 |
| Mar 18, 2026 | 19,680.00 | 19,980.00 | 18,840.00 | 19,450.00 | 19,450.00 | 1.04% | 277,236 |
| Mar 17, 2026 | 18,500.00 | 20,250.00 | 18,000.00 | 19,250.00 | 19,250.00 | 8.27% | 315,422 |
| Mar 16, 2026 | 17,870.00 | 18,790.00 | 17,580.00 | 17,780.00 | 17,780.00 | -0.28% | 190,381 |
| Mar 13, 2026 | 18,400.00 | 18,400.00 | 17,560.00 | 17,830.00 | 17,830.00 | -3.93% | 175,047 |
| Mar 12, 2026 | 19,350.00 | 20,800.00 | 18,160.00 | 18,560.00 | 18,560.00 | -3.33% | 414,744 |
| Mar 11, 2026 | 17,310.00 | 19,890.00 | 16,930.00 | 19,200.00 | 19,200.00 | 10.92% | 452,012 |
| Mar 10, 2026 | 16,550.00 | 18,120.00 | 16,550.00 | 17,310.00 | 17,310.00 | 6.98% | 216,759 |
| Mar 9, 2026 | 17,000.00 | 17,740.00 | 15,900.00 | 16,180.00 | 16,180.00 | -6.58% | 226,534 |
| Mar 6, 2026 | 16,830.00 | 17,790.00 | 16,200.00 | 17,320.00 | 17,320.00 | 3.65% | 214,032 |
| Mar 5, 2026 | 15,000.00 | 17,090.00 | 14,840.00 | 16,710.00 | 16,710.00 | 20.91% | 282,843 |
| Mar 4, 2026 | 16,700.00 | 17,170.00 | 13,800.00 | 13,820.00 | 13,820.00 | -17.25% | 425,380 |
| Mar 3, 2026 | 17,210.00 | 18,790.00 | 16,310.00 | 16,700.00 | 16,700.00 | -1.12% | 632,428 |
| Feb 27, 2026 | 17,260.00 | 17,800.00 | 16,430.00 | 16,890.00 | 16,890.00 | -1.34% | 206,010 |
| Feb 26, 2026 | 18,190.00 | 18,230.00 | 16,880.00 | 17,120.00 | 17,120.00 | -4.68% | 303,169 |
| Feb 25, 2026 | 18,500.00 | 18,770.00 | 17,600.00 | 17,960.00 | 17,960.00 | -2.92% | 233,483 |
| Feb 24, 2026 | 19,280.00 | 19,400.00 | 18,200.00 | 18,500.00 | 18,500.00 | -4.05% | 212,475 |
| Feb 23, 2026 | 19,330.00 | 20,450.00 | 18,690.00 | 19,280.00 | 19,280.00 | -0.26% | 466,508 |
| Feb 20, 2026 | 18,360.00 | 20,100.00 | 18,020.00 | 19,330.00 | 19,330.00 | 5.17% | 252,820 |
| Feb 19, 2026 | 17,970.00 | 18,650.00 | 17,760.00 | 18,380.00 | 18,380.00 | 2.28% | 328,428 |
| Feb 13, 2026 | 19,600.00 | 20,300.00 | 17,650.00 | 17,970.00 | 17,970.00 | -10.15% | 622,674 |
| Feb 12, 2026 | 20,100.00 | 20,600.00 | 19,760.00 | 20,000.00 | 20,000.00 | -0.50% | 274,362 |
| Feb 11, 2026 | 18,400.00 | 20,500.00 | 17,500.00 | 20,100.00 | 20,100.00 | 9.24% | 565,288 |
| Feb 10, 2026 | 18,200.00 | 18,880.00 | 17,370.00 | 18,400.00 | 18,400.00 | 1.49% | 472,493 |
| Feb 9, 2026 | 15,750.00 | 18,700.00 | 14,500.00 | 18,130.00 | 18,130.00 | 18.57% | 1,420,231 |
| Feb 6, 2026 | 15,450.00 | 15,660.00 | 14,200.00 | 15,290.00 | 15,290.00 | -1.04% | 316,293 |
| Feb 5, 2026 | 15,710.00 | 15,950.00 | 15,000.00 | 15,450.00 | 15,450.00 | 0.32% | 279,311 |
| Feb 4, 2026 | 13,970.00 | 15,690.00 | 13,910.00 | 15,400.00 | 15,400.00 | 10.24% | 457,800 |
| Feb 3, 2026 | 14,000.00 | 14,130.00 | 13,590.00 | 13,970.00 | 13,970.00 | 4.25% | 226,233 |
| Feb 2, 2026 | 12,600.00 | 14,230.00 | 12,590.00 | 13,400.00 | 13,400.00 | 3.88% | 445,889 |
| Jan 30, 2026 | 13,150.00 | 13,200.00 | 12,580.00 | 12,900.00 | 12,900.00 | -1.68% | 218,404 |
| Jan 29, 2026 | 12,150.00 | 13,420.00 | 12,150.00 | 13,120.00 | 13,120.00 | 8.43% | 507,424 |
| Jan 28, 2026 | 11,490.00 | 12,400.00 | 11,040.00 | 12,100.00 | 12,100.00 | 6.98% | 532,469 |
| Jan 27, 2026 | 11,010.00 | 11,310.00 | 10,810.00 | 11,310.00 | 11,310.00 | 2.72% | 148,359 |
| Jan 26, 2026 | 10,870.00 | 11,150.00 | 10,500.00 | 11,010.00 | 11,010.00 | 1.29% | 203,765 |
| Jan 23, 2026 | 10,540.00 | 11,180.00 | 10,540.00 | 10,870.00 | 10,870.00 | 3.13% | 236,422 |
| Jan 22, 2026 | 10,800.00 | 10,800.00 | 10,350.00 | 10,540.00 | 10,540.00 | -1.31% | 85,158 |
| Jan 21, 2026 | 10,600.00 | 10,700.00 | 10,210.00 | 10,680.00 | 10,680.00 | -0.19% | 131,052 |
| Jan 20, 2026 | 10,470.00 | 10,860.00 | 10,150.00 | 10,700.00 | 10,700.00 | 2.20% | 300,624 |
| Jan 19, 2026 | 10,010.00 | 10,580.00 | 9,910.00 | 10,470.00 | 10,470.00 | 4.60% | 111,910 |
| Jan 16, 2026 | 10,400.00 | 10,400.00 | 9,970.00 | 10,010.00 | 10,010.00 | -4.67% | 141,498 |
| Jan 15, 2026 | 10,220.00 | 10,520.00 | 9,980.00 | 10,500.00 | 10,500.00 | 2.74% | 136,638 |
| Jan 14, 2026 | 10,070.00 | 10,650.00 | 9,950.00 | 10,220.00 | 10,220.00 | 1.49% | 221,497 |
| Jan 13, 2026 | 10,010.00 | 10,370.00 | 9,900.00 | 10,070.00 | 10,070.00 | 0.80% | 93,631 |
| Jan 12, 2026 | 10,400.00 | 10,520.00 | 9,650.00 | 9,990.00 | 9,990.00 | -3.01% | 212,821 |
| Jan 9, 2026 | 10,500.00 | 10,600.00 | 10,170.00 | 10,300.00 | 10,300.00 | 0.49% | 188,113 |
| Jan 8, 2026 | 10,300.00 | 10,480.00 | 10,070.00 | 10,250.00 | 10,250.00 | -0.49% | 149,057 |
| Jan 7, 2026 | 10,300.00 | 10,570.00 | 10,060.00 | 10,300.00 | 10,300.00 | 0.49% | 248,581 |
| Jan 6, 2026 | 9,700.00 | 10,600.00 | 9,650.00 | 10,250.00 | 10,250.00 | 7.89% | 641,609 |
| Jan 5, 2026 | 9,050.00 | 9,600.00 | 8,720.00 | 9,500.00 | 9,500.00 | 5.56% | 403,124 |
| Jan 2, 2026 | 8,490.00 | 9,060.00 | 8,300.00 | 9,000.00 | 9,000.00 | 7.14% | 172,112 |
| Dec 30, 2025 | 8,500.00 | 8,510.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.84% | 19,787 |
| Dec 29, 2025 | 8,610.00 | 8,610.00 | 8,100.00 | 8,330.00 | 8,330.00 | -3.03% | 29,624 |
| Dec 26, 2025 | 8,370.00 | 8,640.00 | 8,330.00 | 8,590.00 | 8,590.00 | 2.38% | 36,008 |
| Dec 24, 2025 | 8,450.00 | 8,450.00 | 8,050.00 | 8,390.00 | 8,390.00 | 0.24% | 31,255 |
| Dec 23, 2025 | 8,700.00 | 8,770.00 | 8,320.00 | 8,370.00 | 8,370.00 | -3.79% | 36,277 |
| Dec 22, 2025 | 8,300.00 | 8,770.00 | 8,300.00 | 8,700.00 | 8,700.00 | 4.82% | 101,601 |
| Dec 19, 2025 | 8,100.00 | 8,390.00 | 8,040.00 | 8,300.00 | 8,300.00 | 2.47% | 27,386 |
| Dec 18, 2025 | 8,190.00 | 8,200.00 | 8,010.00 | 8,100.00 | 8,100.00 | -2.06% | 34,830 |
| Dec 17, 2025 | 8,140.00 | 8,270.00 | 8,060.00 | 8,270.00 | 8,270.00 | 1.10% | 19,659 |
| Dec 16, 2025 | 8,170.00 | 8,300.00 | 8,100.00 | 8,180.00 | 8,180.00 | -1.80% | 26,602 |
| Dec 15, 2025 | 8,400.00 | 8,610.00 | 8,320.00 | 8,330.00 | 8,330.00 | 0.24% | 71,078 |
| Dec 12, 2025 | 8,350.00 | 8,360.00 | 8,200.00 | 8,310.00 | 8,310.00 | 1.34% | 16,153 |
| Dec 11, 2025 | 8,120.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 0.99% | 32,397 |
| Dec 10, 2025 | 8,230.00 | 8,230.00 | 8,030.00 | 8,120.00 | 8,120.00 | -0.25% | 10,056 |
| Dec 9, 2025 | 8,150.00 | 8,150.00 | 7,920.00 | 8,140.00 | 8,140.00 | 0.37% | 22,692 |
| Dec 8, 2025 | 8,160.00 | 8,200.00 | 8,020.00 | 8,110.00 | 8,110.00 | -0.49% | 19,173 |
| 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 |