Wavus Co.,Ltd (KOSDAQ:336060)
South Korea
· Delayed Price · Currency is KRW 1,086.00
-8.00 (-0.73%)
At close: Dec 5, 2025
Wavus Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,096.00 | 1,098.00 | 1,082.00 | 1,086.00 | 1,086.00 | -0.73% | 493,779 |
| Dec 4, 2025 | 1,092.00 | 1,099.00 | 1,076.00 | 1,094.00 | 1,094.00 | 0.18% | 294,397 |
| Dec 3, 2025 | 1,089.00 | 1,095.00 | 1,078.00 | 1,092.00 | 1,092.00 | 0.92% | 261,237 |
| Dec 2, 2025 | 1,084.00 | 1,088.00 | 1,062.00 | 1,082.00 | 1,082.00 | 1.03% | 330,818 |
| Dec 1, 2025 | 1,071.00 | 1,088.00 | 1,061.00 | 1,071.00 | 1,071.00 | - | 123,074 |
| Nov 28, 2025 | 1,055.00 | 1,080.00 | 1,051.00 | 1,071.00 | 1,071.00 | 0.66% | 308,359 |
| Nov 27, 2025 | 1,085.00 | 1,085.00 | 1,050.00 | 1,064.00 | 1,064.00 | -0.84% | 458,377 |
| Nov 26, 2025 | 1,067.00 | 1,078.00 | 1,047.00 | 1,073.00 | 1,073.00 | 1.80% | 727,756 |
| Nov 25, 2025 | 1,048.00 | 1,068.00 | 1,036.00 | 1,054.00 | 1,054.00 | 0.67% | 639,665 |
| Nov 24, 2025 | 1,056.00 | 1,069.00 | 1,040.00 | 1,047.00 | 1,047.00 | -1.69% | 673,907 |
| Nov 21, 2025 | 1,060.00 | 1,069.00 | 1,028.00 | 1,065.00 | 1,065.00 | 0.66% | 573,640 |
| Nov 20, 2025 | 1,037.00 | 1,071.00 | 1,037.00 | 1,058.00 | 1,058.00 | 1.15% | 165,909 |
| Nov 19, 2025 | 1,054.00 | 1,054.00 | 1,030.00 | 1,046.00 | 1,046.00 | -0.76% | 100,558 |
| Nov 18, 2025 | 1,060.00 | 1,080.00 | 1,039.00 | 1,054.00 | 1,054.00 | -1.68% | 159,877 |
| Nov 17, 2025 | 1,052.00 | 1,076.00 | 1,038.00 | 1,072.00 | 1,072.00 | 1.90% | 373,520 |
| Nov 14, 2025 | 1,031.00 | 1,054.00 | 1,025.00 | 1,052.00 | 1,052.00 | 0.29% | 192,861 |
| Nov 13, 2025 | 1,050.00 | 1,057.00 | 1,035.00 | 1,049.00 | 1,049.00 | -0.10% | 161,397 |
| Nov 12, 2025 | 1,020.00 | 1,055.00 | 1,015.00 | 1,050.00 | 1,050.00 | 2.94% | 377,544 |
| Nov 11, 2025 | 1,014.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.59% | 260,690 |
| Nov 10, 2025 | 991.00 | 1,018.00 | 991.00 | 1,014.00 | 1,014.00 | 1.00% | 142,925 |
| Nov 7, 2025 | 1,001.00 | 1,018.00 | 975.00 | 1,004.00 | 1,004.00 | -0.30% | 406,482 |
| Nov 6, 2025 | 1,021.00 | 1,021.00 | 975.00 | 1,007.00 | 1,007.00 | -1.08% | 431,188 |
| Nov 5, 2025 | 1,005.00 | 1,031.00 | 980.00 | 1,018.00 | 1,018.00 | 1.29% | 316,312 |
| Nov 4, 2025 | 1,026.00 | 1,028.00 | 999.00 | 1,005.00 | 1,005.00 | -2.33% | 384,540 |
| Nov 3, 2025 | 1,045.00 | 1,046.00 | 1,014.00 | 1,029.00 | 1,029.00 | -2.28% | 434,159 |
| Oct 31, 2025 | 1,018.00 | 1,059.00 | 1,013.00 | 1,053.00 | 1,053.00 | 3.44% | 571,258 |
| Oct 30, 2025 | 1,040.00 | 1,047.00 | 1,010.00 | 1,018.00 | 1,018.00 | -3.14% | 446,478 |
| Oct 29, 2025 | 1,040.00 | 1,053.00 | 1,030.00 | 1,051.00 | 1,051.00 | 1.06% | 270,704 |
| Oct 28, 2025 | 1,022.00 | 1,048.00 | 1,013.00 | 1,040.00 | 1,040.00 | 0.78% | 273,317 |
| Oct 27, 2025 | 1,056.00 | 1,072.00 | 1,031.00 | 1,032.00 | 1,032.00 | -2.27% | 633,626 |
| Oct 24, 2025 | 1,053.00 | 1,067.00 | 1,043.00 | 1,056.00 | 1,056.00 | -0.56% | 242,597 |
| Oct 23, 2025 | 1,076.00 | 1,076.00 | 1,059.00 | 1,062.00 | 1,062.00 | -1.30% | 162,282 |
| Oct 22, 2025 | 1,083.00 | 1,083.00 | 1,066.00 | 1,076.00 | 1,076.00 | -0.65% | 97,726 |
| Oct 21, 2025 | 1,055.00 | 1,083.00 | 1,055.00 | 1,083.00 | 1,083.00 | 1.50% | 294,091 |
| Oct 20, 2025 | 1,073.00 | 1,077.00 | 1,059.00 | 1,067.00 | 1,067.00 | -0.65% | 143,982 |
| Oct 17, 2025 | 1,091.00 | 1,095.00 | 1,061.00 | 1,074.00 | 1,074.00 | -1.56% | 198,842 |
| Oct 16, 2025 | 1,093.00 | 1,105.00 | 1,080.00 | 1,091.00 | 1,091.00 | -0.82% | 154,687 |
| Oct 15, 2025 | 1,095.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.10% | 158,066 |
| Oct 14, 2025 | 1,096.00 | 1,104.00 | 1,070.00 | 1,088.00 | 1,088.00 | -0.73% | 320,255 |
| Oct 13, 2025 | 1,060.00 | 1,109.00 | 1,060.00 | 1,096.00 | 1,096.00 | -0.18% | 247,747 |
| Oct 10, 2025 | 1,069.00 | 1,175.00 | 1,050.00 | 1,098.00 | 1,098.00 | 2.71% | 1,505,472 |
| Oct 2, 2025 | 1,057.00 | 1,080.00 | 1,051.00 | 1,069.00 | 1,069.00 | 1.14% | 135,111 |
| Oct 1, 2025 | 1,073.00 | 1,078.00 | 1,045.00 | 1,057.00 | 1,057.00 | -1.49% | 176,715 |
| Sep 30, 2025 | 1,085.00 | 1,093.00 | 1,068.00 | 1,073.00 | 1,073.00 | -1.29% | 299,702 |
| Sep 29, 2025 | 1,088.00 | 1,089.00 | 1,072.00 | 1,087.00 | 1,087.00 | -0.09% | 106,114 |
| Sep 26, 2025 | 1,111.00 | 1,115.00 | 1,075.00 | 1,088.00 | 1,088.00 | -2.07% | 292,082 |
| Sep 25, 2025 | 1,095.00 | 1,111.00 | 1,085.00 | 1,111.00 | 1,111.00 | 0.54% | 172,206 |
| Sep 24, 2025 | 1,108.00 | 1,108.00 | 1,092.00 | 1,105.00 | 1,105.00 | -0.36% | 134,131 |
| Sep 23, 2025 | 1,120.00 | 1,120.00 | 1,086.00 | 1,109.00 | 1,109.00 | -0.89% | 304,200 |
| Sep 22, 2025 | 1,124.00 | 1,133.00 | 1,109.00 | 1,119.00 | 1,119.00 | -0.44% | 194,527 |
| Sep 19, 2025 | 1,139.00 | 1,139.00 | 1,117.00 | 1,124.00 | 1,124.00 | -0.79% | 111,384 |
| Sep 18, 2025 | 1,127.00 | 1,134.00 | 1,117.00 | 1,133.00 | 1,133.00 | 0.53% | 109,194 |
| Sep 17, 2025 | 1,132.00 | 1,132.00 | 1,112.00 | 1,127.00 | 1,127.00 | 0.09% | 112,161 |
| Sep 16, 2025 | 1,132.00 | 1,145.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.49% | 237,644 |
| Sep 15, 2025 | 1,142.00 | 1,147.00 | 1,118.00 | 1,143.00 | 1,143.00 | 0.09% | 254,801 |
| Sep 12, 2025 | 1,113.00 | 1,144.00 | 1,101.00 | 1,142.00 | 1,142.00 | 2.70% | 276,275 |
| Sep 11, 2025 | 1,117.00 | 1,120.00 | 1,099.00 | 1,112.00 | 1,112.00 | -0.36% | 129,582 |
| Sep 10, 2025 | 1,110.00 | 1,125.00 | 1,098.00 | 1,116.00 | 1,116.00 | -0.18% | 221,826 |
| Sep 9, 2025 | 1,122.00 | 1,129.00 | 1,109.00 | 1,118.00 | 1,118.00 | -0.36% | 251,067 |
| Sep 8, 2025 | 1,106.00 | 1,125.00 | 1,103.00 | 1,122.00 | 1,122.00 | 1.45% | 252,643 |
| Sep 5, 2025 | 1,133.00 | 1,133.00 | 1,106.00 | 1,106.00 | 1,106.00 | -2.04% | 173,152 |
| Sep 4, 2025 | 1,128.00 | 1,148.00 | 1,117.00 | 1,129.00 | 1,129.00 | 0.18% | 106,468 |
| Sep 3, 2025 | 1,110.00 | 1,127.00 | 1,080.00 | 1,127.00 | 1,127.00 | 2.55% | 233,731 |
| Sep 2, 2025 | 1,118.00 | 1,131.00 | 1,093.00 | 1,099.00 | 1,099.00 | -2.57% | 317,822 |
| Sep 1, 2025 | 1,134.00 | 1,134.00 | 1,096.00 | 1,128.00 | 1,128.00 | 0.09% | 198,303 |
| Aug 29, 2025 | 1,140.00 | 1,140.00 | 1,116.00 | 1,127.00 | 1,127.00 | - | 173,219 |
| Aug 28, 2025 | 1,157.00 | 1,157.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.88% | 175,920 |
| Aug 27, 2025 | 1,140.00 | 1,140.00 | 1,118.00 | 1,137.00 | 1,137.00 | -0.26% | 112,304 |
| Aug 26, 2025 | 1,095.00 | 1,141.00 | 1,085.00 | 1,140.00 | 1,140.00 | 3.45% | 248,367 |
| Aug 25, 2025 | 1,126.00 | 1,127.00 | 1,090.00 | 1,102.00 | 1,102.00 | 0.09% | 127,985 |
| Aug 22, 2025 | 1,081.00 | 1,101.00 | 1,080.00 | 1,101.00 | 1,101.00 | 1.01% | 86,088 |
| Aug 21, 2025 | 1,096.00 | 1,117.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.00% | 198,185 |
| Aug 20, 2025 | 1,135.00 | 1,137.00 | 1,093.00 | 1,101.00 | 1,101.00 | -3.00% | 351,401 |
| Aug 19, 2025 | 1,141.00 | 1,160.00 | 1,133.00 | 1,135.00 | 1,135.00 | -1.39% | 159,459 |
| Aug 18, 2025 | 1,169.00 | 1,180.00 | 1,151.00 | 1,151.00 | 1,151.00 | -2.87% | 175,120 |
| Aug 14, 2025 | 1,173.00 | 1,189.00 | 1,171.00 | 1,185.00 | 1,185.00 | - | 69,501 |
| Aug 13, 2025 | 1,190.00 | 1,193.00 | 1,169.00 | 1,185.00 | 1,185.00 | -0.42% | 126,744 |
| Aug 12, 2025 | 1,182.00 | 1,198.00 | 1,177.00 | 1,190.00 | 1,190.00 | -0.25% | 226,830 |
| Aug 11, 2025 | 1,191.00 | 1,215.00 | 1,178.00 | 1,193.00 | 1,193.00 | -0.58% | 301,665 |
| Aug 8, 2025 | 1,190.00 | 1,227.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 524,787 |
| Aug 7, 2025 | 1,155.00 | 1,244.00 | 1,155.00 | 1,200.00 | 1,200.00 | 3.09% | 2,049,439 |
| Aug 6, 2025 | 1,150.00 | 1,167.00 | 1,144.00 | 1,164.00 | 1,164.00 | 1.22% | 113,505 |
| Aug 5, 2025 | 1,129.00 | 1,154.00 | 1,129.00 | 1,150.00 | 1,150.00 | 1.05% | 160,294 |
| Aug 4, 2025 | 1,195.00 | 1,195.00 | 1,127.00 | 1,138.00 | 1,138.00 | -0.44% | 796,859 |
| Aug 1, 2025 | 1,165.00 | 1,165.00 | 1,112.00 | 1,143.00 | 1,143.00 | -1.72% | 593,269 |
| Jul 31, 2025 | 1,149.00 | 1,166.00 | 1,148.00 | 1,163.00 | 1,163.00 | 0.26% | 162,887 |
| Jul 30, 2025 | 1,154.00 | 1,165.00 | 1,146.00 | 1,160.00 | 1,160.00 | 0.52% | 134,225 |
| Jul 29, 2025 | 1,141.00 | 1,154.00 | 1,131.00 | 1,154.00 | 1,154.00 | 0.44% | 161,569 |
| Jul 28, 2025 | 1,157.00 | 1,163.00 | 1,137.00 | 1,149.00 | 1,149.00 | -0.69% | 190,076 |
| Jul 25, 2025 | 1,150.00 | 1,161.00 | 1,147.00 | 1,157.00 | 1,157.00 | -0.34% | 80,575 |
| Jul 24, 2025 | 1,168.00 | 1,168.00 | 1,149.00 | 1,161.00 | 1,161.00 | -0.60% | 107,222 |
| Jul 23, 2025 | 1,171.00 | 1,174.00 | 1,157.00 | 1,168.00 | 1,168.00 | -0.26% | 77,837 |
| Jul 22, 2025 | 1,169.00 | 1,187.00 | 1,161.00 | 1,171.00 | 1,171.00 | -0.51% | 208,700 |
| Jul 21, 2025 | 1,169.00 | 1,185.00 | 1,155.00 | 1,177.00 | 1,177.00 | 0.26% | 220,642 |
| Jul 18, 2025 | 1,177.00 | 1,179.00 | 1,162.00 | 1,174.00 | 1,174.00 | - | 185,801 |
| Jul 17, 2025 | 1,170.00 | 1,177.00 | 1,140.00 | 1,174.00 | 1,174.00 | 0.69% | 282,573 |
| Jul 16, 2025 | 1,172.00 | 1,175.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.51% | 139,673 |
| Jul 15, 2025 | 1,171.00 | 1,180.00 | 1,168.00 | 1,172.00 | 1,172.00 | -0.68% | 150,048 |
| Jul 14, 2025 | 1,195.00 | 1,195.00 | 1,172.00 | 1,180.00 | 1,180.00 | -1.17% | 166,748 |
| Jul 11, 2025 | 1,180.00 | 1,209.00 | 1,177.00 | 1,194.00 | 1,194.00 | 1.44% | 222,515 |