WAVESKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 3,356.00 | 76.00 | 2.32% | 3,279.00 | 3,380.00 | 3,243.00 | 700,543.00 |
May 30 2024 | 3,280.00 | -61.00 | -1.83% | 3,340.00 | 3,378.00 | 3,234.00 | 626,925.00 |
May 29 2024 | 3,341.00 | -21.00 | -0.62% | 3,367.00 | 3,420.00 | 3,333.00 | 551,234.00 |
May 28 2024 | 3,362.00 | -62.00 | -1.81% | 3,422.00 | 3,424.00 | 3,300.00 | 552,188.00 |
May 27 2024 | 3,424.00 | 25.00 | 0.74% | 3,404.00 | 3,473.00 | 3,377.00 | 589,067.00 |
May 26 2024 | 3,399.00 | -49.00 | -1.42% | 3,445.00 | 3,471.00 | 3,377.00 | 423,624.00 |
May 25 2024 | 3,448.00 | 54.00 | 1.59% | 3,399.00 | 3,455.00 | 3,382.00 | 366,110.00 |
May 24 2024 | 3,394.00 | 17.00 | 0.50% | 3,380.00 | 3,422.00 | 3,285.00 | 601,045.00 |
May 23 2024 | 3,377.00 | -73.00 | -2.12% | 3,450.00 | 3,473.00 | 3,211.00 | 1,073,004.00 |
May 22 2024 | 3,450.00 | -73.00 | -2.07% | 3,521.00 | 3,540.00 | 3,379.00 | 870,056.00 |
May 21 2024 | 3,523.00 | -32.00 | -0.90% | 3,556.00 | 3,590.00 | 3,487.00 | 1,556,969.00 |
May 20 2024 | 3,555.00 | 182.00 | 5.40% | 3,373.00 | 3,558.00 | 3,315.00 | 1,360,898.00 |
May 19 2024 | 3,373.00 | -128.00 | -3.66% | 3,500.00 | 3,513.00 | 3,360.00 | 999,823.00 |
May 18 2024 | 3,501.00 | 4.00 | 0.11% | 3,490.00 | 3,577.00 | 3,464.00 | 1,428,526.00 |
May 17 2024 | 3,497.00 | 109.00 | 3.22% | 3,379.00 | 3,509.00 | 3,364.00 | 2,007,530.00 |
May 16 2024 | 3,388.00 | -63.00 | -1.83% | 3,592.00 | 3,613.00 | 3,335.00 | 2,290,014.00 |
May 15 2024 | 3,451.00 | 204.00 | 6.28% | 3,249.00 | 3,469.00 | 3,221.00 | 2,024,317.00 |
May 14 2024 | 3,247.00 | 42.00 | 1.31% | 3,206.00 | 3,260.00 | 3,116.00 | 792,208.00 |
May 13 2024 | 3,205.00 | 3.00 | 0.09% | 3,197.00 | 3,241.00 | 3,066.00 | 962,297.00 |
May 12 2024 | 3,202.00 | -29.00 | -0.90% | 3,230.00 | 3,260.00 | 3,172.00 | 381,966.00 |
May 11 2024 | 3,231.00 | -11.00 | -0.34% | 3,243.00 | 3,285.00 | 3,205.00 | 538,620.00 |
May 10 2024 | 3,242.00 | -118.00 | -3.51% | 3,358.00 | 3,411.00 | 3,210.00 | 1,145,952.00 |
May 09 2024 | 3,360.00 | 77.00 | 2.35% | 3,269.00 | 3,368.00 | 3,241.00 | 706,114.00 |
May 08 2024 | 3,283.00 | -14.00 | -0.42% | 3,294.00 | 3,348.00 | 3,210.00 | 1,057,470.00 |
May 07 2024 | 3,297.00 | -64.00 | -1.90% | 3,361.00 | 3,420.00 | 3,294.00 | 874,188.00 |
May 06 2024 | 3,361.00 | -64.00 | -1.87% | 3,421.00 | 3,504.00 | 3,352.00 | 1,481,716.00 |
May 05 2024 | 3,425.00 | 11.00 | 0.32% | 3,418.00 | 3,437.00 | 3,332.00 | 863,883.00 |
May 04 2024 | 3,414.00 | -13.00 | -0.38% | 3,425.00 | 3,466.00 | 3,371.00 | 1,508,759.00 |
May 03 2024 | 3,427.00 | 113.00 | 3.41% | 3,322.00 | 3,459.00 | 3,252.00 | 2,594,199.00 |
May 02 2024 | 3,314.00 | 82.00 | 2.54% | 3,230.00 | 3,508.00 | 3,110.00 | 2,702,977.00 |
May 01 2024 | 3,232.00 | -14.00 | -0.43% | 3,249.00 | 3,258.00 | 2,925.00 | 3,087,886.00 |
Apr 30 2024 | 3,246.00 | -455.00 | -12.29% | 3,651.00 | 3,740.00 | 3,200.00 | 3,437,085.00 |
Apr 29 2024 | 3,701.00 | 309.00 | 9.11% | 3,395.00 | 4,091.00 | 3,307.00 | 2,775,062.00 |
Apr 28 2024 | 3,392.00 | -70.00 | -2.02% | 3,461.00 | 3,559.00 | 3,377.00 | 1,206,591.00 |
Apr 27 2024 | 3,462.00 | 36.00 | 1.05% | 3,423.00 | 3,480.00 | 3,305.00 | 1,045,850.00 |
Apr 26 2024 | 3,426.00 | -64.00 | -1.83% | 3,490.00 | 3,505.00 | 3,375.00 | 1,137,056.00 |
Apr 25 2024 | 3,490.00 | -69.00 | -1.94% | 3,556.00 | 3,591.00 | 3,426.00 | 1,557,894.00 |
Apr 24 2024 | 3,559.00 | -208.00 | -5.52% | 3,762.00 | 3,837.00 | 3,531.00 | 2,165,775.00 |
Apr 23 2024 | 3,767.00 | -74.00 | -1.93% | 3,835.00 | 3,884.00 | 3,692.00 | 1,823,125.00 |
Apr 22 2024 | 3,841.00 | 83.00 | 2.21% | 3,757.00 | 3,879.00 | 3,717.00 | 1,907,441.00 |
Apr 21 2024 | 3,758.00 | -84.00 | -2.19% | 3,829.00 | 3,863.00 | 3,698.00 | 2,008,759.00 |
Apr 20 2024 | 3,842.00 | 195.00 | 5.35% | 3,640.00 | 3,880.00 | 3,618.00 | 2,255,361.00 |
Apr 19 2024 | 3,647.00 | -105.00 | -2.80% | 3,717.00 | 3,723.00 | 3,415.00 | 3,008,246.00 |
Apr 18 2024 | 3,752.00 | 69.00 | 1.87% | 3,647.00 | 3,882.00 | 3,521.00 | 3,357,426.00 |
Apr 17 2024 | 3,683.00 | 165.00 | 4.69% | 3,507.00 | 3,859.00 | 3,445.00 | 2,080,246.00 |
Apr 16 2024 | 3,518.00 | -78.00 | -2.17% | 3,566.00 | 3,606.00 | 3,360.00 | 2,233,504.00 |
Apr 15 2024 | 3,596.00 | -212.00 | -5.57% | 3,776.00 | 3,955.00 | 3,440.00 | 2,733,372.00 |
Apr 14 2024 | 3,808.00 | 232.00 | 6.49% | 3,535.00 | 3,968.00 | 3,449.00 | 2,998,770.00 |
Apr 13 2024 | 3,576.00 | -299.00 | -7.72% | 3,856.00 | 4,029.00 | 3,200.00 | 3,075,426.00 |
Apr 12 2024 | 3,875.00 | -572.00 | -12.86% | 4,442.00 | 4,490.00 | 3,710.00 | 2,013,569.00 |
Apr 11 2024 | 4,447.00 | -103.00 | -2.26% | 4,541.00 | 4,543.00 | 4,374.00 | 1,733,046.00 |
Apr 10 2024 | 4,550.00 | -88.00 | -1.90% | 4,560.00 | 4,608.00 | 4,331.00 | 2,205,297.00 |
Apr 09 2024 | 4,638.00 | 27.00 | 0.59% | 4,610.00 | 5,077.00 | 4,500.00 | 2,582,710.00 |
Apr 08 2024 | 4,611.00 | 141.00 | 3.15% | 4,449.00 | 4,634.00 | 4,315.00 | 2,036,983.00 |
Apr 07 2024 | 4,470.00 | 120.00 | 2.76% | 4,349.00 | 4,663.00 | 4,316.00 | 2,038,031.00 |
Apr 06 2024 | 4,350.00 | 14.00 | 0.32% | 4,307.00 | 4,396.00 | 4,280.00 | 1,572,275.00 |
Apr 05 2024 | 4,336.00 | -158.00 | -3.52% | 4,474.00 | 4,482.00 | 4,217.00 | 2,315,385.00 |
Apr 04 2024 | 4,494.00 | -72.00 | -1.58% | 4,526.00 | 4,577.00 | 4,142.00 | 3,143,218.00 |
Apr 03 2024 | 4,566.00 | -617.00 | -11.90% | 5,140.00 | 5,144.00 | 4,506.00 | 2,353,648.00 |
Apr 02 2024 | 5,183.00 | -617.00 | -10.64% | 5,963.00 | 6,053.00 | 5,165.00 | 2,604,637.00 |
Apr 01 2024 | 5,800.00 | 410.00 | 7.61% | 5,396.00 | 6,069.00 | 5,376.00 | 2,557,325.00 |
Mar 31 2024 | 5,390.00 | 2.00 | 0.04% | 5,377.00 | 5,470.00 | 5,315.00 | 536,459.00 |
Mar 30 2024 | 5,388.00 | -153.00 | -2.76% | 5,538.00 | 5,545.00 | 5,339.00 | 777,467.00 |
Mar 29 2024 | 5,541.00 | -43.00 | -0.77% | 5,584.00 | 5,682.00 | 5,389.00 | 1,158,514.00 |
Mar 28 2024 | 5,584.00 | 116.00 | 2.12% | 5,456.00 | 5,707.00 | 5,281.00 | 1,334,050.00 |
Mar 27 2024 | 5,468.00 | -302.00 | -5.23% | 5,770.00 | 5,779.00 | 5,350.00 | 1,624,804.00 |
Mar 26 2024 | 5,770.00 | 143.00 | 2.54% | 5,621.00 | 5,800.00 | 5,599.00 | 1,939,730.00 |
Mar 25 2024 | 5,627.00 | 261.00 | 4.86% | 5,344.00 | 5,745.00 | 5,317.00 | 1,797,438.00 |
Mar 24 2024 | 5,366.00 | 66.00 | 1.25% | 5,287.00 | 5,395.00 | 5,205.00 | 1,022,799.00 |
Mar 23 2024 | 5,300.00 | -97.00 | -1.80% | 5,344.00 | 5,503.00 | 5,244.00 | 1,480,158.00 |
Mar 22 2024 | 5,397.00 | 135.00 | 2.57% | 5,255.00 | 5,711.00 | 5,068.00 | 2,007,545.00 |
Mar 21 2024 | 5,262.00 | 87.00 | 1.68% | 5,142.00 | 5,455.00 | 4,950.00 | 1,928,635.00 |
Mar 20 2024 | 5,175.00 | 402.00 | 8.42% | 4,769.00 | 5,220.00 | 4,538.00 | 2,358,542.00 |
Mar 19 2024 | 4,773.00 | -543.00 | -10.21% | 5,301.00 | 5,328.00 | 4,600.00 | 2,243,870.00 |
Mar 18 2024 | 5,316.00 | -404.00 | -7.06% | 5,671.00 | 5,679.00 | 5,228.00 | 1,646,929.00 |
Mar 17 2024 | 5,720.00 | 218.00 | 3.96% | 5,762.00 | 5,964.00 | 5,209.00 | 2,351,343.00 |
Mar 16 2024 | 5,502.00 | -865.00 | -13.59% | 6,250.00 | 6,345.00 | 5,387.00 | 2,280,567.00 |
Mar 15 2024 | 6,367.00 | 141.00 | 2.26% | 6,178.00 | 6,753.00 | 5,694.00 | 2,401,782.00 |
Mar 14 2024 | 6,226.00 | -256.00 | -3.95% | 6,431.00 | 7,142.00 | 5,915.00 | 2,149,822.00 |
Mar 13 2024 | 6,482.00 | 1,469.00 | 29.30% | 5,005.00 | 6,730.00 | 4,955.00 | 2,315,271.00 |
Mar 12 2024 | 5,013.00 | 34.00 | 0.68% | 4,970.00 | 5,090.00 | 4,724.00 | 1,945,380.00 |
Mar 11 2024 | 4,979.00 | 209.00 | 4.38% | 4,828.00 | 4,990.00 | 4,542.00 | 2,419,961.00 |
Mar 10 2024 | 4,770.00 | 37.00 | 0.78% | 4,840.00 | 5,021.00 | 4,650.00 | 1,935,650.00 |
Mar 09 2024 | 4,733.00 | 0.00 | 0.00% | 4,733.00 | 4,733.00 | 4,733.00 | 0.00 |
Mar 08 2024 | 4,733.00 | -24.00 | -0.50% | 4,759.00 | 4,827.00 | 4,450.00 | 1,896,884.00 |
Mar 07 2024 | 4,757.00 | 117.00 | 2.52% | 4,645.00 | 4,884.00 | 4,503.00 | 2,470,153.00 |
Mar 06 2024 | 4,640.00 | 209.00 | 4.72% | 4,439.00 | 4,693.00 | 4,093.00 | 3,339,175.00 |
Mar 05 2024 | 4,431.00 | -240.00 | -5.14% | 4,645.00 | 5,379.00 | 4,077.00 | 3,422,979.00 |
Mar 04 2024 | 4,671.00 | 345.00 | 7.98% | 4,355.00 | 5,104.00 | 4,253.00 | 3,079,310.00 |
Mar 03 2024 | 4,326.00 | 146.00 | 3.49% | 4,154.00 | 4,484.00 | 3,630.00 | 2,591,592.00 |
Mar 02 2024 | 4,180.00 | 264.00 | 6.74% | 3,916.00 | 4,240.00 | 3,901.00 | 2,905,052.00 |