Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Wave Electronics Co., Ltd. (095270) Historical Prices

KR:095270 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,315.004,500.004,150.004,235.004,235.00-1.85%47,3370.99
Oct 30, 20264,420.004,585.004,265.004,315.004,315.00-4.00%145,4563.10
Oct 29, 20264,625.004,695.004,495.004,495.004,495.00-2.71%31,1910.65
Oct 28, 20264,610.004,700.004,550.004,620.004,620.00-0.65%43,8860.91
Oct 27, 20264,640.004,805.004,505.004,650.004,650.00-0.21%28,9610.60
Oct 26, 20264,720.004,890.004,645.004,660.004,660.00-1.27%105,8112.17
Oct 23, 20264,850.004,850.004,550.004,720.004,720.00-0.84%74,9491.55
Oct 22, 20265,050.005,050.004,660.004,760.004,760.00-1.24%115,2572.43
Oct 21, 20264,945.004,970.004,720.004,820.004,820.00-2.53%63,7961.34
Oct 20, 20265,040.005,340.004,750.004,945.004,945.00-0.20%155,8283.42
Oct 19, 20264,425.004,965.004,405.004,955.004,955.00+11.98%174,6844.01
Oct 16, 20264,345.004,600.004,310.004,425.004,425.00+3.03%160,5253.83
Oct 15, 20264,450.004,450.004,255.004,295.004,295.00-4.98%41,6560.99
Oct 14, 20264,490.004,670.004,410.004,520.004,520.00+0.44%27,2090.65
Oct 13, 20264,435.004,515.004,255.004,500.004,500.00+1.35%62,5001.51
Oct 12, 20264,590.004,625.004,400.004,440.004,440.00-3.58%37,1920.90
Oct 09, 20264,605.004,770.004,450.004,605.004,605.00+0.00%00.00
Oct 08, 20264,450.004,770.004,450.004,605.004,605.00+2.79%32,2130.74
Oct 07, 20264,695.004,695.004,420.004,480.004,480.00-0.88%30,5590.70
Oct 06, 20264,735.004,780.004,515.004,520.004,520.00-2.90%28,3950.65
Oct 05, 20264,655.004,755.004,500.004,655.004,655.00+0.00%00.00
Oct 02, 20264,500.004,755.004,500.004,655.004,655.00+2.31%56,8621.26
Oct 01, 20264,360.004,675.004,310.004,550.004,550.00+3.64%48,3281.05
Sep 30, 20264,365.004,450.004,320.004,390.004,390.00+1.86%41,6420.90
Sep 29, 20264,400.004,400.004,215.004,310.004,310.00+0.47%32,5610.70
Sep 28, 20264,250.004,390.004,140.004,290.004,290.00+0.94%34,5870.73
Sep 25, 20264,250.004,325.004,080.004,250.004,250.00+0.00%00.00
Sep 24, 20264,250.004,325.004,080.004,250.004,250.00+0.00%00.00
Sep 23, 20264,110.004,325.004,080.004,250.004,250.00+3.28%43,6880.83
Sep 22, 20264,265.004,345.004,100.004,115.004,115.00-2.49%32,5990.61
Sep 21, 20264,435.004,480.004,220.004,220.004,220.00-2.65%29,2330.54
Sep 18, 20264,350.004,400.004,255.004,335.004,335.00+2.24%47,4950.84
Sep 17, 20264,300.004,400.004,195.004,240.004,240.00-0.24%32,1230.56
Sep 16, 20264,205.004,300.004,165.004,250.004,250.00+3.41%45,6300.76
Sep 15, 20264,100.004,180.004,090.004,110.004,110.00+0.24%20,5040.33
Sep 14, 20264,050.004,185.003,995.004,100.004,100.00+1.11%38,3490.57
Sep 11, 20264,015.004,170.004,015.004,055.004,055.00-1.10%33,1000.35
Sep 10, 20264,295.004,295.003,970.004,100.004,100.00-1.44%38,3820.40
Sep 09, 20264,075.004,205.004,000.004,160.004,160.00+3.61%26,7210.27
Sep 08, 20264,145.004,200.004,015.004,015.004,015.00-2.90%32,1180.31
Sep 07, 20264,390.004,390.004,030.004,135.004,135.00+0.36%52,2520.51
Sep 04, 20264,000.004,150.003,915.004,120.004,120.00+4.30%22,7000.22
Sep 03, 20264,000.004,195.003,950.003,950.003,950.00-1.00%30,5470.28
Sep 02, 20264,040.004,140.003,980.003,990.003,990.00-2.21%23,6370.22
Sep 01, 20264,145.004,200.004,025.004,080.004,080.00+1.12%30,9330.28
Aug 31, 20264,080.004,200.004,000.004,035.004,035.00-1.10%27,2040.24
Aug 28, 20264,300.004,340.004,080.004,080.004,080.00-2.63%15,9240.13
Aug 27, 20264,160.004,255.004,110.004,190.004,190.00+0.72%5,6650.05
Aug 26, 20264,145.004,175.003,990.004,160.004,160.00+0.36%32,1060.25
Aug 25, 20264,000.004,150.003,790.004,145.004,145.00+5.47%40,9580.31