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 |