Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea
· Delayed Price · Currency is KRW 4,700.00
+110.00 (2.40%)
At close: Dec 5, 2025
Wave Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,590.00 | 4,700.00 | 4,460.00 | 4,700.00 | 4,700.00 | 2.40% | 58,139 |
| Dec 4, 2025 | 4,675.00 | 4,675.00 | 4,540.00 | 4,590.00 | 4,590.00 | -1.82% | 18,723 |
| Dec 3, 2025 | 4,595.00 | 4,675.00 | 4,535.00 | 4,675.00 | 4,675.00 | 2.75% | 26,002 |
| Dec 2, 2025 | 4,650.00 | 4,650.00 | 4,530.00 | 4,550.00 | 4,550.00 | -2.15% | 23,140 |
| Dec 1, 2025 | 4,700.00 | 4,735.00 | 4,645.00 | 4,650.00 | 4,650.00 | -1.06% | 14,915 |
| Nov 28, 2025 | 4,750.00 | 4,750.00 | 4,650.00 | 4,700.00 | 4,700.00 | -1.05% | 29,287 |
| Nov 27, 2025 | 4,660.00 | 4,785.00 | 4,600.00 | 4,750.00 | 4,750.00 | 1.93% | 15,895 |
| Nov 26, 2025 | 4,600.00 | 4,725.00 | 4,585.00 | 4,660.00 | 4,660.00 | 1.30% | 17,456 |
| Nov 25, 2025 | 4,570.00 | 4,670.00 | 4,405.00 | 4,600.00 | 4,600.00 | 0.33% | 39,373 |
| Nov 24, 2025 | 4,550.00 | 4,590.00 | 4,445.00 | 4,585.00 | 4,585.00 | 1.66% | 15,188 |
| Nov 21, 2025 | 4,665.00 | 4,665.00 | 4,510.00 | 4,510.00 | 4,510.00 | -4.04% | 27,822 |
| Nov 20, 2025 | 4,610.00 | 4,725.00 | 4,510.00 | 4,700.00 | 4,700.00 | 1.95% | 19,632 |
| Nov 19, 2025 | 4,600.00 | 4,750.00 | 4,475.00 | 4,610.00 | 4,610.00 | 1.99% | 41,277 |
| Nov 18, 2025 | 4,675.00 | 4,695.00 | 4,500.00 | 4,520.00 | 4,520.00 | -3.00% | 41,353 |
| Nov 17, 2025 | 4,840.00 | 4,895.00 | 4,440.00 | 4,660.00 | 4,660.00 | -3.82% | 140,591 |
| Nov 14, 2025 | 4,805.00 | 4,910.00 | 4,730.00 | 4,845.00 | 4,845.00 | 0.52% | 25,581 |
| Nov 13, 2025 | 4,860.00 | 4,970.00 | 4,685.00 | 4,820.00 | 4,820.00 | -0.82% | 124,390 |
| Nov 12, 2025 | 4,900.00 | 5,000.00 | 4,770.00 | 4,860.00 | 4,860.00 | -0.51% | 44,516 |
| Nov 11, 2025 | 5,050.00 | 5,130.00 | 4,840.00 | 4,885.00 | 4,885.00 | -2.30% | 58,141 |
| Nov 10, 2025 | 4,795.00 | 5,000.00 | 4,650.00 | 5,000.00 | 5,000.00 | 4.28% | 55,343 |
| Nov 7, 2025 | 5,060.00 | 5,060.00 | 4,690.00 | 4,795.00 | 4,795.00 | -2.44% | 153,992 |
| Nov 6, 2025 | 4,925.00 | 5,150.00 | 4,910.00 | 4,915.00 | 4,915.00 | 1.13% | 52,474 |
| Nov 5, 2025 | 5,050.00 | 5,060.00 | 4,810.00 | 4,860.00 | 4,860.00 | -3.76% | 68,333 |
| Nov 4, 2025 | 5,000.00 | 5,150.00 | 4,905.00 | 5,050.00 | 5,050.00 | - | 57,950 |
| Nov 3, 2025 | 5,160.00 | 5,400.00 | 4,910.00 | 5,050.00 | 5,050.00 | 0.60% | 177,180 |
| Oct 31, 2025 | 5,240.00 | 5,290.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.57% | 57,951 |
| Oct 30, 2025 | 5,390.00 | 5,490.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.20% | 90,770 |
| Oct 29, 2025 | 5,260.00 | 6,500.00 | 5,260.00 | 5,380.00 | 5,380.00 | 2.28% | 432,571 |
| Oct 28, 2025 | 5,390.00 | 5,390.00 | 5,130.00 | 5,260.00 | 5,260.00 | 0.57% | 45,836 |
| Oct 27, 2025 | 5,370.00 | 5,390.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.51% | 74,040 |
| Oct 24, 2025 | 5,450.00 | 5,450.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.48% | 44,126 |
| Oct 23, 2025 | 5,540.00 | 5,540.00 | 5,380.00 | 5,390.00 | 5,390.00 | -2.71% | 29,603 |
| Oct 22, 2025 | 5,450.00 | 5,550.00 | 5,320.00 | 5,540.00 | 5,540.00 | 1.65% | 33,392 |
| Oct 21, 2025 | 5,440.00 | 5,610.00 | 5,340.00 | 5,450.00 | 5,450.00 | 3.02% | 54,640 |
| Oct 20, 2025 | 5,190.00 | 5,410.00 | 5,160.00 | 5,290.00 | 5,290.00 | 2.52% | 32,850 |
| Oct 17, 2025 | 5,390.00 | 5,440.00 | 5,140.00 | 5,160.00 | 5,160.00 | -4.27% | 95,603 |
| Oct 16, 2025 | 6,540.00 | 6,540.00 | 5,280.00 | 5,390.00 | 5,390.00 | -4.60% | 104,638 |
| Oct 15, 2025 | 5,520.00 | 5,740.00 | 5,420.00 | 5,650.00 | 5,650.00 | 3.67% | 40,519 |
| Oct 14, 2025 | 6,090.00 | 6,090.00 | 5,340.00 | 5,450.00 | 5,450.00 | -5.71% | 191,377 |
| Oct 13, 2025 | 5,930.00 | 5,930.00 | 5,690.00 | 5,780.00 | 5,780.00 | -2.36% | 86,191 |
| Oct 10, 2025 | 6,240.00 | 6,240.00 | 5,700.00 | 5,920.00 | 5,920.00 | -5.13% | 91,840 |
| Oct 2, 2025 | 6,350.00 | 6,470.00 | 6,190.00 | 6,240.00 | 6,240.00 | -1.73% | 41,644 |
| Oct 1, 2025 | 6,200.00 | 6,490.00 | 6,200.00 | 6,350.00 | 6,350.00 | 0.79% | 41,060 |
| Sep 30, 2025 | 6,200.00 | 6,500.00 | 6,180.00 | 6,300.00 | 6,300.00 | 1.78% | 75,914 |
| Sep 29, 2025 | 6,410.00 | 6,460.00 | 6,080.00 | 6,190.00 | 6,190.00 | -3.43% | 98,588 |
| Sep 26, 2025 | 6,530.00 | 6,590.00 | 6,120.00 | 6,410.00 | 6,410.00 | -1.84% | 91,544 |
| Sep 25, 2025 | 6,840.00 | 6,850.00 | 6,370.00 | 6,530.00 | 6,530.00 | -4.53% | 92,244 |
| Sep 24, 2025 | 6,830.00 | 6,990.00 | 6,650.00 | 6,840.00 | 6,840.00 | -1.30% | 118,543 |
| Sep 23, 2025 | 6,980.00 | 7,170.00 | 6,610.00 | 6,930.00 | 6,930.00 | -2.81% | 196,135 |
| Sep 22, 2025 | 6,330.00 | 7,230.00 | 6,290.00 | 7,130.00 | 7,130.00 | 12.82% | 387,064 |