WAVESKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 3,358.00 | 73.00 | 2.22% | 3,278.00 | 3,379.00 | 3,250.00 | 38,033.00 |
May 30 2024 | 3,285.00 | -56.00 | -1.68% | 3,341.00 | 3,375.00 | 3,239.00 | 11,081.00 |
May 29 2024 | 3,341.00 | -25.00 | -0.74% | 3,363.00 | 3,419.00 | 3,328.00 | 36,440.00 |
May 28 2024 | 3,366.00 | -44.00 | -1.29% | 3,421.00 | 3,421.00 | 3,299.00 | 17,017.00 |
May 27 2024 | 3,410.00 | 12.00 | 0.35% | 3,398.00 | 3,474.00 | 3,378.00 | 17,125.00 |
May 26 2024 | 3,398.00 | -48.00 | -1.39% | 3,452.00 | 3,468.00 | 3,382.00 | 10,520.00 |
May 25 2024 | 3,446.00 | 66.00 | 1.95% | 3,380.00 | 3,453.00 | 3,380.00 | 7,394.00 |
May 24 2024 | 3,380.00 | -1.00 | -0.03% | 3,363.00 | 3,419.00 | 3,288.00 | 11,646.00 |
May 23 2024 | 3,381.00 | -58.00 | -1.69% | 3,439.00 | 3,482.00 | 3,214.00 | 21,303.00 |
May 22 2024 | 3,439.00 | -84.00 | -2.38% | 3,523.00 | 3,544.00 | 3,382.00 | 12,443.00 |
May 21 2024 | 3,523.00 | -37.00 | -1.04% | 3,561.00 | 3,595.00 | 3,488.00 | 21,750.00 |
May 20 2024 | 3,560.00 | 186.00 | 5.51% | 3,370.00 | 3,560.00 | 3,315.00 | 15,148.00 |
May 19 2024 | 3,374.00 | -127.00 | -3.63% | 3,498.00 | 3,512.00 | 3,364.00 | 10,510.00 |
May 18 2024 | 3,501.00 | -3.00 | -0.09% | 3,504.00 | 3,573.00 | 3,470.00 | 22,229.00 |
May 17 2024 | 3,504.00 | 117.00 | 3.45% | 3,377.00 | 3,507.00 | 3,368.00 | 21,373.00 |
May 16 2024 | 3,387.00 | -64.00 | -1.85% | 3,576.00 | 3,589.00 | 3,342.00 | 26,079.00 |
May 15 2024 | 3,451.00 | 215.00 | 6.64% | 3,241.00 | 3,462.00 | 3,221.00 | 48,490.00 |
May 14 2024 | 3,236.00 | 39.00 | 1.22% | 3,205.00 | 3,254.00 | 3,120.00 | 20,657.00 |
May 13 2024 | 3,197.00 | 1.00 | 0.03% | 3,192.00 | 3,240.00 | 3,074.00 | 15,269.00 |
May 12 2024 | 3,196.00 | -38.00 | -1.18% | 3,231.00 | 3,256.00 | 3,179.00 | 11,681.00 |
May 11 2024 | 3,234.00 | -12.00 | -0.37% | 3,245.00 | 3,282.00 | 3,204.00 | 15,476.00 |
May 10 2024 | 3,246.00 | -109.00 | -3.25% | 3,355.00 | 3,399.00 | 3,218.00 | 16,996.00 |
May 09 2024 | 3,355.00 | 85.00 | 2.60% | 3,270.00 | 3,371.00 | 3,249.00 | 14,522.00 |
May 08 2024 | 3,270.00 | -27.00 | -0.82% | 3,295.00 | 3,343.00 | 3,213.00 | 17,305.00 |
May 07 2024 | 3,297.00 | -63.00 | -1.88% | 3,357.00 | 3,420.00 | 3,297.00 | 17,761.00 |
May 06 2024 | 3,360.00 | -62.00 | -1.81% | 3,423.00 | 3,503.00 | 3,360.00 | 42,984.00 |
May 05 2024 | 3,422.00 | 13.00 | 0.38% | 3,409.00 | 3,432.00 | 3,337.00 | 16,051.00 |
May 04 2024 | 3,409.00 | -23.00 | -0.67% | 3,428.00 | 3,459.00 | 3,381.00 | 29,023.00 |
May 03 2024 | 3,432.00 | 121.00 | 3.65% | 3,322.00 | 3,455.00 | 3,259.00 | 34,800.00 |
May 02 2024 | 3,311.00 | 75.00 | 2.32% | 3,218.00 | 3,503.00 | 3,117.00 | 45,942.00 |
May 01 2024 | 3,236.00 | -7.00 | -0.22% | 3,237.00 | 3,251.00 | 2,930.00 | 84,891.00 |
Apr 30 2024 | 3,243.00 | -451.00 | -12.21% | 3,649.00 | 3,712.00 | 3,195.00 | 76,930.00 |
Apr 29 2024 | 3,694.00 | 312.00 | 9.23% | 3,386.00 | 4,840.00 | 3,313.00 | 67,013.00 |
Apr 28 2024 | 3,382.00 | -77.00 | -2.23% | 3,459.00 | 3,536.00 | 3,380.00 | 13,789.00 |
Apr 27 2024 | 3,459.00 | 42.00 | 1.23% | 3,420.00 | 3,476.00 | 3,323.00 | 11,844.00 |
Apr 26 2024 | 3,417.00 | -65.00 | -1.87% | 3,492.00 | 3,500.00 | 3,386.00 | 14,405.00 |
Apr 25 2024 | 3,482.00 | -63.00 | -1.78% | 3,545.00 | 3,587.00 | 3,434.00 | 16,267.00 |
Apr 24 2024 | 3,545.00 | -215.00 | -5.72% | 3,760.00 | 3,832.00 | 3,528.00 | 19,590.00 |
Apr 23 2024 | 3,760.00 | -74.00 | -1.93% | 3,828.00 | 3,890.00 | 3,704.00 | 30,474.00 |
Apr 22 2024 | 3,834.00 | 84.00 | 2.24% | 3,750.00 | 3,873.00 | 3,723.00 | 23,808.00 |
Apr 21 2024 | 3,750.00 | -98.00 | -2.55% | 3,823.00 | 3,861.00 | 3,700.00 | 30,206.00 |
Apr 20 2024 | 3,848.00 | 190.00 | 5.19% | 3,644.00 | 3,877.00 | 3,624.00 | 21,494.00 |
Apr 19 2024 | 3,658.00 | -92.00 | -2.45% | 3,723.00 | 3,723.00 | 3,431.00 | 30,909.00 |
Apr 18 2024 | 3,750.00 | 60.00 | 1.63% | 3,627.00 | 3,884.00 | 3,528.00 | 49,327.00 |
Apr 17 2024 | 3,690.00 | 170.00 | 4.83% | 3,489.00 | 3,888.00 | 3,435.00 | 47,484.00 |
Apr 16 2024 | 3,520.00 | -65.00 | -1.81% | 3,560.00 | 3,590.00 | 3,350.00 | 16,730.00 |
Apr 15 2024 | 3,585.00 | -231.00 | -6.05% | 3,783.00 | 3,931.00 | 3,430.00 | 37,853.00 |
Apr 14 2024 | 3,816.00 | 277.00 | 7.83% | 3,554.00 | 3,900.00 | 3,440.00 | 30,799.00 |
Apr 13 2024 | 3,539.00 | -317.00 | -8.22% | 3,844.00 | 4,015.00 | 3,200.00 | 30,301.00 |
Apr 12 2024 | 3,856.00 | -590.00 | -13.27% | 4,438.00 | 4,479.00 | 3,697.00 | 26,651.00 |
Apr 11 2024 | 4,446.00 | -107.00 | -2.35% | 4,545.00 | 4,545.00 | 4,372.00 | 13,279.00 |
Apr 10 2024 | 4,553.00 | -62.00 | -1.34% | 4,559.00 | 4,600.00 | 4,306.00 | 20,333.00 |
Apr 09 2024 | 4,615.00 | 3.00 | 0.07% | 4,615.00 | 5,000.00 | 4,492.00 | 22,528.00 |
Apr 08 2024 | 4,612.00 | 157.00 | 3.52% | 4,455.00 | 4,640.00 | 4,316.00 | 20,292.00 |
Apr 07 2024 | 4,455.00 | 101.00 | 2.32% | 4,354.00 | 4,663.00 | 4,326.00 | 18,784.00 |
Apr 06 2024 | 4,354.00 | 19.00 | 0.44% | 4,302.00 | 4,400.00 | 4,280.00 | 18,663.00 |
Apr 05 2024 | 4,335.00 | -135.00 | -3.02% | 4,475.00 | 4,475.00 | 4,213.00 | 23,257.00 |
Apr 04 2024 | 4,470.00 | -87.00 | -1.91% | 4,510.00 | 4,567.00 | 4,129.00 | 38,413.00 |
Apr 03 2024 | 4,557.00 | -613.00 | -11.86% | 5,150.00 | 5,150.00 | 4,513.00 | 40,491.00 |
Apr 02 2024 | 5,170.00 | -640.00 | -11.02% | 5,920.00 | 6,070.00 | 5,165.00 | 41,308.00 |
Apr 01 2024 | 5,810.00 | 415.00 | 7.69% | 5,385.00 | 6,030.00 | 5,385.00 | 36,404.00 |
Mar 31 2024 | 5,395.00 | 25.00 | 0.47% | 5,380.00 | 5,460.00 | 5,315.00 | 13,255.00 |
Mar 30 2024 | 5,370.00 | -165.00 | -2.98% | 5,515.00 | 5,515.00 | 5,330.00 | 22,247.00 |
Mar 29 2024 | 5,535.00 | -45.00 | -0.81% | 5,570.00 | 5,675.00 | 5,375.00 | 15,502.00 |
Mar 28 2024 | 5,580.00 | 130.00 | 2.39% | 5,450.00 | 5,685.00 | 5,300.00 | 29,142.00 |
Mar 27 2024 | 5,450.00 | -315.00 | -5.46% | 5,745.00 | 5,780.00 | 5,395.00 | 28,853.00 |
Mar 26 2024 | 5,765.00 | 135.00 | 2.40% | 5,630.00 | 5,795.00 | 5,600.00 | 21,926.00 |
Mar 25 2024 | 5,630.00 | 275.00 | 5.14% | 5,340.00 | 5,750.00 | 5,325.00 | 27,306.00 |
Mar 24 2024 | 5,355.00 | 90.00 | 1.71% | 5,265.00 | 5,385.00 | 5,200.00 | 17,836.00 |
Mar 23 2024 | 5,265.00 | -100.00 | -1.86% | 5,330.00 | 5,490.00 | 5,230.00 | 27,676.00 |
Mar 22 2024 | 5,365.00 | 120.00 | 2.29% | 5,220.00 | 5,640.00 | 5,060.00 | 31,569.00 |
Mar 21 2024 | 5,245.00 | 100.00 | 1.94% | 5,125.00 | 5,405.00 | 4,938.00 | 29,421.00 |
Mar 20 2024 | 5,145.00 | 408.00 | 8.61% | 4,761.00 | 5,195.00 | 4,512.00 | 26,699.00 |
Mar 19 2024 | 4,737.00 | -553.00 | -10.45% | 5,285.00 | 5,300.00 | 4,600.00 | 28,711.00 |
Mar 18 2024 | 5,290.00 | -400.00 | -7.03% | 5,650.00 | 5,650.00 | 5,190.00 | 26,720.00 |
Mar 17 2024 | 5,690.00 | 200.00 | 3.64% | 5,645.00 | 5,865.00 | 5,215.00 | 23,876.00 |
Mar 16 2024 | 5,490.00 | -840.00 | -13.27% | 6,255.00 | 6,415.00 | 5,350.00 | 47,194.00 |
Mar 15 2024 | 6,330.00 | 130.00 | 2.10% | 6,160.00 | 6,710.00 | 5,700.00 | 42,295.00 |
Mar 14 2024 | 6,200.00 | -255.00 | -3.95% | 6,415.00 | 7,400.00 | 5,900.00 | 71,878.00 |
Mar 13 2024 | 6,455.00 | 1,456.00 | 29.13% | 5,000.00 | 6,725.00 | 4,955.00 | 55,525.00 |
Mar 12 2024 | 4,999.00 | 50.00 | 1.01% | 4,973.00 | 5,070.00 | 4,674.00 | 29,631.00 |
Mar 11 2024 | 4,949.00 | 182.00 | 3.82% | 4,808.00 | 4,974.00 | 4,554.00 | 24,379.00 |
Mar 10 2024 | 4,767.00 | 13.00 | 0.27% | 4,838.00 | 5,040.00 | 4,622.00 | 28,234.00 |
Mar 09 2024 | 4,754.00 | 32.00 | 0.68% | 4,695.00 | 4,800.00 | 4,622.00 | 26,686.00 |
Mar 08 2024 | 4,722.00 | -5.00 | -0.11% | 4,768.00 | 4,826.00 | 4,459.00 | 30,424.00 |
Mar 07 2024 | 4,727.00 | 93.00 | 2.01% | 4,646.00 | 4,865.00 | 4,491.00 | 27,951.00 |
Mar 06 2024 | 4,634.00 | 236.00 | 5.37% | 4,425.00 | 4,668.00 | 4,102.00 | 34,761.00 |
Mar 05 2024 | 4,398.00 | -272.00 | -5.82% | 4,644.00 | 5,190.00 | 4,100.00 | 42,755.00 |
Mar 04 2024 | 4,670.00 | 342.00 | 7.90% | 4,358.00 | 5,070.00 | 4,263.00 | 46,639.00 |
Mar 03 2024 | 4,328.00 | 143.00 | 3.42% | 4,154.00 | 4,499.00 | 3,899.00 | 34,268.00 |
Mar 02 2024 | 4,185.00 | 271.00 | 6.92% | 3,901.00 | 4,238.00 | 3,899.00 | 40,443.00 |