Wavice Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9,250.00 | 9,480.00 | 9,090.00 | 9,300.00 | 9,300.00 | 64,676 |
| 2025-07-25 | 9,310.00 | 9,360.00 | 9,160.00 | 9,220.00 | 9,220.00 | 39,767 |
| 2025-07-24 | 9,340.00 | 9,460.00 | 9,220.00 | 9,270.00 | 9,270.00 | 54,653 |
| 2025-07-23 | 9,740.00 | 9,820.00 | 9,290.00 | 9,340.00 | 9,340.00 | 53,077 |
| 2025-07-22 | 9,990.00 | 9,990.00 | 9,690.00 | 9,730.00 | 9,730.00 | 47,774 |
| 2025-07-21 | 9,840.00 | 9,960.00 | 9,580.00 | 9,900.00 | 9,900.00 | 112,171 |
| 2025-07-18 | 9,290.00 | 9,650.00 | 9,240.00 | 9,560.00 | 9,560.00 | 73,863 |
| 2025-07-17 | 9,010.00 | 9,270.00 | 8,900.00 | 9,260.00 | 9,260.00 | 61,368 |
| 2025-07-16 | 8,900.00 | 9,030.00 | 8,750.00 | 8,970.00 | 8,970.00 | 89,599 |
| 2025-07-15 | 8,940.00 | 9,030.00 | 8,800.00 | 9,010.00 | 9,010.00 | 73,262 |
| 2025-07-14 | 9,090.00 | 9,150.00 | 8,840.00 | 8,930.00 | 8,930.00 | 62,267 |
| 2025-07-11 | 9,150.00 | 9,210.00 | 8,700.00 | 9,090.00 | 9,090.00 | 55,446 |
| 2025-07-10 | 9,240.00 | 9,290.00 | 9,080.00 | 9,120.00 | 9,120.00 | 44,150 |
| 2025-07-09 | 9,220.00 | 9,390.00 | 9,110.00 | 9,210.00 | 9,210.00 | 47,256 |
| 2025-07-08 | 9,100.00 | 9,280.00 | 9,060.00 | 9,180.00 | 9,180.00 | 42,352 |
| 2025-07-07 | 9,450.00 | 9,450.00 | 9,060.00 | 9,110.00 | 9,110.00 | 74,667 |
| 2025-07-04 | 9,520.00 | 9,540.00 | 9,220.00 | 9,360.00 | 9,360.00 | 44,744 |
| 2025-07-03 | 9,470.00 | 9,620.00 | 9,400.00 | 9,520.00 | 9,520.00 | 31,008 |
| 2025-07-02 | 9,530.00 | 9,580.00 | 9,270.00 | 9,440.00 | 9,440.00 | 57,420 |
| 2025-07-01 | 9,610.00 | 9,800.00 | 9,560.00 | 9,630.00 | 9,630.00 | 60,313 |
| 2025-06-30 | 9,780.00 | 9,780.00 | 9,410.00 | 9,630.00 | 9,630.00 | 102,459 |
| 2025-06-27 | 9,570.00 | 10,080.00 | 9,570.00 | 9,750.00 | 9,750.00 | 149,579 |
| 2025-06-26 | 9,740.00 | 9,840.00 | 9,370.00 | 9,620.00 | 9,620.00 | 169,353 |
| 2025-06-25 | 9,900.00 | 9,920.00 | 9,670.00 | 9,800.00 | 9,800.00 | 98,267 |
| 2025-06-24 | 10,010.00 | 10,100.00 | 9,640.00 | 9,920.00 | 9,920.00 | 317,770 |
| 2025-06-23 | 10,450.00 | 10,640.00 | 10,000.00 | 10,040.00 | 10,040.00 | 204,649 |
| 2025-06-20 | 10,260.00 | 10,650.00 | 10,030.00 | 10,360.00 | 10,360.00 | 190,028 |
| 2025-06-19 | 10,510.00 | 10,590.00 | 10,200.00 | 10,370.00 | 10,370.00 | 179,479 |
| 2025-06-18 | 11,000.00 | 11,000.00 | 10,310.00 | 10,600.00 | 10,600.00 | 263,273 |
| 2025-06-17 | 10,800.00 | 11,100.00 | 10,300.00 | 10,640.00 | 10,640.00 | 609,901 |
| 2025-06-16 | 11,030.00 | 11,480.00 | 10,770.00 | 10,890.00 | 10,890.00 | 1,141,939 |
| 2025-06-13 | 10,750.00 | 11,970.00 | 10,360.00 | 10,690.00 | 10,690.00 | 2,959,978 |
| 2025-06-12 | 10,860.00 | 10,970.00 | 10,490.00 | 10,860.00 | 10,860.00 | 301,382 |
| 2025-06-11 | 10,430.00 | 10,890.00 | 10,030.00 | 10,760.00 | 10,760.00 | 550,604 |
| 2025-06-10 | 9,770.00 | 10,200.00 | 9,560.00 | 10,040.00 | 10,040.00 | 363,980 |
| 2025-06-09 | 9,800.00 | 10,290.00 | 9,560.00 | 9,720.00 | 9,720.00 | 532,088 |
| 2025-06-05 | 9,330.00 | 9,700.00 | 9,250.00 | 9,550.00 | 9,550.00 | 158,951 |
| 2025-06-04 | 9,200.00 | 9,400.00 | 9,100.00 | 9,350.00 | 9,350.00 | 154,376 |
| 2025-06-02 | 9,020.00 | 9,200.00 | 8,960.00 | 9,200.00 | 9,200.00 | 101,300 |
| 2025-05-30 | 9,200.00 | 9,260.00 | 9,010.00 | 9,150.00 | 9,150.00 | 147,602 |
| 2025-05-29 | 9,310.00 | 9,430.00 | 9,190.00 | 9,300.00 | 9,300.00 | 186,093 |
| 2025-05-28 | 9,690.00 | 9,870.00 | 9,160.00 | 9,220.00 | 9,220.00 | 459,384 |
| 2025-05-27 | 9,290.00 | 10,810.00 | 9,020.00 | 9,770.00 | 9,770.00 | 5,207,091 |
| 2025-05-26 | 8,720.00 | 8,900.00 | 8,680.00 | 8,770.00 | 8,770.00 | 101,468 |
| 2025-05-23 | 8,970.00 | 9,130.00 | 8,580.00 | 8,720.00 | 8,720.00 | 222,033 |
| 2025-05-22 | 9,290.00 | 9,300.00 | 8,860.00 | 8,950.00 | 8,950.00 | 255,189 |
| 2025-05-21 | 9,370.00 | 9,370.00 | 8,700.00 | 9,080.00 | 9,080.00 | 283,494 |
| 2025-05-20 | 9,170.00 | 9,450.00 | 8,980.00 | 9,060.00 | 9,060.00 | 302,322 |
| 2025-05-19 | 8,960.00 | 9,290.00 | 8,800.00 | 8,970.00 | 8,970.00 | 112,343 |
| 2025-05-16 | 9,440.00 | 9,610.00 | 9,180.00 | 9,190.00 | 9,190.00 | 143,638 |
| 2025-05-15 | 9,430.00 | 9,550.00 | 9,050.00 | 9,440.00 | 9,440.00 | 196,472 |
| 2025-05-14 | 9,600.00 | 9,640.00 | 9,210.00 | 9,430.00 | 9,430.00 | 167,548 |
| 2025-05-13 | 9,500.00 | 9,680.00 | 9,400.00 | 9,600.00 | 9,600.00 | 149,710 |
| 2025-05-12 | 10,120.00 | 10,200.00 | 9,250.00 | 9,610.00 | 9,610.00 | 425,577 |
| 2025-05-09 | 10,790.00 | 11,450.00 | 10,200.00 | 10,510.00 | 10,510.00 | 1,406,628 |
| 2025-05-08 | 11,070.00 | 11,190.00 | 10,580.00 | 10,800.00 | 10,800.00 | 821,722 |
| 2025-05-07 | 9,330.00 | 11,080.00 | 9,330.00 | 10,990.00 | 10,990.00 | 2,857,099 |
| 2025-05-02 | 9,050.00 | 9,400.00 | 8,900.00 | 9,250.00 | 9,250.00 | 126,863 |
| 2025-04-30 | 9,140.00 | 9,480.00 | 8,800.00 | 9,070.00 | 9,070.00 | 146,404 |
| 2025-04-29 | 9,230.00 | 9,500.00 | 9,010.00 | 9,100.00 | 9,100.00 | 197,406 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.