Wavice Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,910.00 | 7,030.00 | 6,700.00 | 6,850.00 | 6,850.00 | 115,703 |
| 2025-01-24 | 6,930.00 | 7,130.00 | 6,890.00 | 7,000.00 | 7,000.00 | 102,497 |
| 2025-01-23 | 7,170.00 | 7,300.00 | 6,860.00 | 6,990.00 | 6,990.00 | 179,849 |
| 2025-01-22 | 7,160.00 | 7,420.00 | 7,130.00 | 7,180.00 | 7,180.00 | 161,581 |
| 2025-01-21 | 7,220.00 | 7,350.00 | 7,110.00 | 7,160.00 | 7,160.00 | 119,353 |
| 2025-01-20 | 7,080.00 | 7,210.00 | 6,950.00 | 7,140.00 | 7,140.00 | 89,651 |
| 2025-01-17 | 7,420.00 | 7,420.00 | 7,020.00 | 7,060.00 | 7,060.00 | 159,751 |
| 2025-01-16 | 7,250.00 | 7,430.00 | 7,180.00 | 7,300.00 | 7,300.00 | 87,480 |
| 2025-01-15 | 7,490.00 | 7,500.00 | 7,170.00 | 7,170.00 | 7,170.00 | 105,630 |
| 2025-01-14 | 7,220.00 | 7,580.00 | 7,150.00 | 7,490.00 | 7,490.00 | 116,320 |
| 2025-01-13 | 7,300.00 | 7,410.00 | 7,150.00 | 7,160.00 | 7,160.00 | 88,209 |
| 2025-01-10 | 7,440.00 | 7,440.00 | 7,230.00 | 7,390.00 | 7,390.00 | 87,886 |
| 2025-01-09 | 7,560.00 | 7,560.00 | 7,160.00 | 7,440.00 | 7,440.00 | 123,822 |
| 2025-01-08 | 7,760.00 | 7,760.00 | 7,500.00 | 7,570.00 | 7,570.00 | 116,669 |
| 2025-01-07 | 7,700.00 | 7,870.00 | 7,650.00 | 7,770.00 | 7,770.00 | 130,395 |
| 2025-01-06 | 7,720.00 | 7,920.00 | 7,540.00 | 7,600.00 | 7,600.00 | 244,638 |
| 2025-01-03 | 7,420.00 | 7,620.00 | 7,350.00 | 7,540.00 | 7,540.00 | 122,083 |
| 2025-01-02 | 7,230.00 | 7,500.00 | 7,080.00 | 7,480.00 | 7,480.00 | 115,639 |
| 2024-12-30 | 6,950.00 | 7,190.00 | 6,890.00 | 7,060.00 | 7,060.00 | 119,830 |
| 2024-12-27 | 7,240.00 | 7,390.00 | 6,900.00 | 6,980.00 | 6,980.00 | 139,460 |
| 2024-12-26 | 7,680.00 | 7,700.00 | 7,230.00 | 7,240.00 | 7,240.00 | 193,874 |
| 2024-12-24 | 7,620.00 | 7,910.00 | 7,590.00 | 7,700.00 | 7,700.00 | 326,310 |
| 2024-12-23 | 7,400.00 | 7,650.00 | 7,380.00 | 7,430.00 | 7,430.00 | 112,689 |
| 2024-12-20 | 8,040.00 | 8,050.00 | 7,390.00 | 7,390.00 | 7,390.00 | 209,284 |
| 2024-12-19 | 7,990.00 | 8,160.00 | 7,950.00 | 8,010.00 | 8,010.00 | 242,069 |
| 2024-12-18 | 7,870.00 | 8,620.00 | 7,690.00 | 8,410.00 | 8,410.00 | 793,692 |
| 2024-12-17 | 7,940.00 | 7,970.00 | 7,560.00 | 7,810.00 | 7,810.00 | 386,656 |
| 2024-12-16 | 7,540.00 | 7,950.00 | 7,520.00 | 7,940.00 | 7,940.00 | 294,469 |
| 2024-12-13 | 7,570.00 | 7,570.00 | 7,390.00 | 7,430.00 | 7,430.00 | 157,620 |
| 2024-12-12 | 7,850.00 | 7,900.00 | 7,450.00 | 7,620.00 | 7,620.00 | 186,642 |
| 2024-12-11 | 7,620.00 | 7,820.00 | 7,400.00 | 7,750.00 | 7,750.00 | 139,331 |
| 2024-12-10 | 7,170.00 | 7,650.00 | 7,040.00 | 7,550.00 | 7,550.00 | 201,505 |
| 2024-12-09 | 7,790.00 | 7,890.00 | 6,980.00 | 6,990.00 | 6,990.00 | 399,805 |
| 2024-12-06 | 8,100.00 | 8,500.00 | 7,720.00 | 7,990.00 | 7,990.00 | 449,291 |
| 2024-12-05 | 9,490.00 | 9,570.00 | 8,200.00 | 8,200.00 | 8,200.00 | 789,515 |
| 2024-12-04 | 9,290.00 | 10,210.00 | 9,200.00 | 9,350.00 | 9,350.00 | 2,190,575 |
| 2024-12-03 | 9,880.00 | 10,410.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,814,752 |
| 2024-12-02 | 9,020.00 | 9,790.00 | 8,910.00 | 9,520.00 | 9,520.00 | 2,867,173 |
| 2024-11-29 | 8,730.00 | 9,880.00 | 8,660.00 | 8,910.00 | 8,910.00 | 3,872,681 |
| 2024-11-28 | 8,610.00 | 9,270.00 | 8,430.00 | 8,750.00 | 8,750.00 | 1,372,205 |
| 2024-11-27 | 8,420.00 | 8,860.00 | 8,080.00 | 8,590.00 | 8,590.00 | 1,101,328 |
| 2024-11-26 | 7,950.00 | 9,150.00 | 7,800.00 | 8,420.00 | 8,420.00 | 3,833,055 |
| 2024-11-25 | 7,730.00 | 7,900.00 | 7,650.00 | 7,750.00 | 7,750.00 | 249,097 |
| 2024-11-22 | 7,940.00 | 8,160.00 | 7,580.00 | 7,640.00 | 7,640.00 | 345,400 |
| 2024-11-21 | 8,130.00 | 8,940.00 | 7,850.00 | 7,880.00 | 7,880.00 | 1,228,185 |
| 2024-11-20 | 8,700.00 | 8,740.00 | 7,840.00 | 8,060.00 | 8,060.00 | 688,752 |
| 2024-11-19 | 8,910.00 | 9,070.00 | 8,550.00 | 8,650.00 | 8,650.00 | 338,532 |
| 2024-11-18 | 8,750.00 | 9,200.00 | 8,600.00 | 8,700.00 | 8,700.00 | 495,007 |
| 2024-11-15 | 9,260.00 | 9,480.00 | 8,600.00 | 8,750.00 | 8,750.00 | 808,907 |
| 2024-11-14 | 10,390.00 | 10,690.00 | 9,140.00 | 9,570.00 | 9,570.00 | 1,437,041 |
| 2024-11-13 | 11,030.00 | 11,900.00 | 9,950.00 | 10,060.00 | 10,060.00 | 4,316,072 |
| 2024-11-12 | 10,800.00 | 12,610.00 | 10,320.00 | 10,900.00 | 10,900.00 | 13,912,350 |
| 2024-11-11 | 10,570.00 | 10,980.00 | 10,100.00 | 10,790.00 | 10,790.00 | 1,654,573 |
| 2024-11-08 | 10,810.00 | 11,600.00 | 10,280.00 | 10,410.00 | 10,410.00 | 5,176,579 |
| 2024-11-07 | 9,170.00 | 11,380.00 | 8,900.00 | 10,810.00 | 10,810.00 | 7,391,177 |
| 2024-11-06 | 9,000.00 | 9,360.00 | 8,590.00 | 8,760.00 | 8,760.00 | 810,759 |
| 2024-11-05 | 8,590.00 | 10,030.00 | 8,530.00 | 9,000.00 | 9,000.00 | 4,046,251 |
| 2024-11-04 | 8,630.00 | 9,350.00 | 8,460.00 | 8,580.00 | 8,580.00 | 790,758 |
| 2024-11-01 | 8,800.00 | 9,150.00 | 8,420.00 | 8,630.00 | 8,630.00 | 894,257 |
| 2024-10-31 | 10,040.00 | 10,170.00 | 9,050.00 | 9,060.00 | 9,060.00 | 1,294,034 |
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.