Stock listing
KRX:289930 Wavice, Inc. (웨이비스) 주가
Follow Wavice, Inc. into a list and get an email when it puts out news.
Share price · KRX:289930
₩6,950.00 KRW -40.00 (-0.6%)
Close on Oct 30, 2026
- Day range
- ₩6,800.00 – ₩7,250.00 KRWOct 30, 2026
- Volume
- 62,536 sharesOct 30, 2026
- Market cap
- ₩91.39B KRWAt the close on Oct 30, 2026 · price × 13.15M shares outstanding
- 52-week range
- ₩5,630.00 – ₩24,650.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩507.9M KRWMedian day 48,210 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:289930 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,950.00 | -40.00 | -0.6% | ₩7,190.00 | ₩7,250.00 | ₩6,800.00 | 62,536 | |
| ₩6,990.00 | -260.00 | -3.6% | ₩7,380.00 | ₩7,420.00 | ₩6,990.00 | 25,801 | |
| ₩7,250.00 | +200.00 | +2.8% | ₩7,280.00 | ₩7,410.00 | ₩7,050.00 | 25,535 | |
| ₩7,050.00 | -40.00 | -0.6% | ₩7,180.00 | ₩7,380.00 | ₩7,040.00 | 29,594 | |
| ₩7,090.00 | -40.00 | -0.6% | ₩7,300.00 | ₩7,340.00 | ₩7,060.00 | 20,377 | |
| ₩7,130.00 | +100.00 | +1.4% | ₩6,990.00 | ₩7,250.00 | ₩6,780.00 | 23,535 | |
| ₩7,030.00 | -270.00 | -3.7% | ₩7,270.00 | ₩7,400.00 | ₩7,010.00 | 27,056 | |
| ₩7,300.00 | +200.00 | +2.8% | ₩7,210.00 | ₩7,700.00 | ₩7,180.00 | 61,068 | |
| ₩7,100.00 | -220.00 | -3.0% | ₩7,160.00 | ₩7,410.00 | ₩7,000.00 | 24,042 | |
| ₩7,320.00 | +130.00 | +1.8% | ₩7,100.00 | ₩7,360.00 | ₩7,040.00 | 30,137 | |
| ₩7,190.00 | +390.00 | +5.7% | ₩7,050.00 | ₩7,300.00 | ₩6,860.00 | 27,700 | |
| ₩6,800.00 | -410.00 | -5.7% | ₩7,180.00 | ₩7,180.00 | ₩6,650.00 | 101,273 | |
| ₩7,210.00 | -130.00 | -1.8% | ₩7,490.00 | ₩7,600.00 | ₩7,110.00 | 25,865 | |
| ₩7,340.00 | +70.00 | +1.0% | ₩6,940.00 | ₩7,400.00 | ₩6,910.00 | 62,950 | |
| ₩7,270.00 | -630.00 | -8.0% | ₩8,070.00 | ₩8,070.00 | ₩7,260.00 | 46,532 | |
| ₩7,900.00 | -100.00 | -1.3% | ₩8,130.00 | ₩8,140.00 | ₩7,850.00 | 41,533 | |
| ₩8,000.00 | -340.00 | -4.1% | ₩8,440.00 | ₩8,500.00 | ₩7,990.00 | 97,775 | |
| ₩8,340.00 | -100.00 | -1.2% | ₩8,510.00 | ₩8,600.00 | ₩8,260.00 | 61,359 | |
| ₩8,440.00 | +340.00 | +4.2% | ₩8,190.00 | ₩8,550.00 | ₩8,140.00 | 70,801 | |
| ₩8,100.00 | +120.00 | +1.5% | ₩7,950.00 | ₩8,170.00 | ₩7,930.00 | 32,062 | |
| ₩7,980.00 | -20.00 | -0.3% | ₩8,000.00 | ₩8,210.00 | ₩7,950.00 | 33,398 | |
| ₩8,000.00 | -130.00 | -1.6% | ₩8,100.00 | ₩8,130.00 | ₩7,700.00 | 46,662 | |
| ₩8,130.00 | +10.00 | +0.1% | ₩8,200.00 | ₩8,300.00 | ₩8,020.00 | 48,742 | |
| ₩8,120.00 | +140.00 | +1.8% | ₩8,180.00 | ₩8,180.00 | ₩7,950.00 | 33,681 | |
| ₩7,980.00 | +250.00 | +3.2% | ₩7,800.00 | ₩8,190.00 | ₩7,760.00 | 75,468 | |
| ₩7,730.00 | -40.00 | -0.5% | ₩7,930.00 | ₩8,030.00 | ₩7,590.00 | 46,883 | |
| ₩7,770.00 | -10.00 | -0.1% | ₩7,850.00 | ₩8,020.00 | ₩7,690.00 | 89,527 | |
| ₩7,780.00 | +530.00 | +7.3% | ₩7,330.00 | ₩8,000.00 | ₩7,330.00 | 147,203 | |
| ₩7,250.00 | -180.00 | -2.4% | ₩7,580.00 | ₩7,580.00 | ₩7,160.00 | 107,228 | |
| ₩7,430.00 | +490.00 | +7.1% | ₩7,250.00 | ₩8,890.00 | ₩7,240.00 | 910,482 | |
| ₩6,940.00 | 0.00 | 0.0% | ₩6,940.00 | ₩7,210.00 | ₩6,820.00 | 32,451 | |
| ₩6,940.00 | -180.00 | -2.5% | ₩7,120.00 | ₩7,200.00 | ₩6,920.00 | 26,247 | |
| ₩7,120.00 | +240.00 | +3.5% | ₩6,880.00 | ₩7,190.00 | ₩6,730.00 | 38,647 | |
| ₩6,880.00 | -20.00 | -0.3% | ₩6,910.00 | ₩7,150.00 | ₩6,820.00 | 48,656 | |
| ₩6,900.00 | -110.00 | -1.6% | ₩7,010.00 | ₩7,195.00 | ₩6,820.00 | 43,218 | |
| ₩7,010.00 | +150.00 | +2.2% | ₩6,900.00 | ₩7,070.00 | ₩6,770.00 | 55,381 | |
| ₩6,860.00 | +480.00 | +7.5% | ₩6,490.00 | ₩6,860.00 | ₩6,380.00 | 51,495 | |
| ₩6,380.00 | -100.00 | -1.5% | ₩6,650.00 | ₩6,650.00 | ₩6,350.00 | 54,991 | |
| ₩6,480.00 | -190.00 | -2.8% | ₩6,620.00 | ₩6,800.00 | ₩6,420.00 | 26,733 | |
| ₩6,670.00 | +50.00 | +0.8% | ₩6,680.00 | ₩6,740.00 | ₩6,490.00 | 44,435 | |
| ₩6,620.00 | -50.00 | -0.7% | ₩6,670.00 | ₩6,710.00 | ₩6,370.00 | 40,471 | |
| ₩6,670.00 | -80.00 | -1.2% | ₩6,900.00 | ₩6,900.00 | ₩6,380.00 | 21,731 | |
| ₩6,750.00 | -100.00 | -1.5% | ₩6,850.00 | ₩6,970.00 | ₩6,750.00 | 28,331 | |
| ₩6,850.00 | +320.00 | +4.9% | ₩6,530.00 | ₩6,890.00 | ₩6,400.00 | 47,763 | |
| ₩6,530.00 | +40.00 | +0.6% | ₩6,490.00 | ₩6,620.00 | ₩6,160.00 | 30,606 | |
| ₩6,490.00 | +120.00 | +1.9% | ₩6,370.00 | ₩6,630.00 | ₩6,330.00 | 37,960 | |
| ₩6,370.00 | -320.00 | -4.8% | ₩6,700.00 | ₩6,700.00 | ₩6,300.00 | 95,220 | |
| ₩6,690.00 | -30.00 | -0.4% | ₩6,740.00 | ₩6,970.00 | ₩6,600.00 | 71,998 | |
| ₩6,720.00 | -180.00 | -2.6% | ₩6,900.00 | ₩6,940.00 | ₩6,620.00 | 64,655 | |
| ₩6,900.00 | -220.00 | -3.1% | ₩7,490.00 | ₩7,490.00 | ₩6,750.00 | 90,431 | |
| ₩7,120.00 | -260.00 | -3.5% | ₩7,620.00 | ₩7,620.00 | ₩7,060.00 | 125,232 | |
| ₩7,380.00 | -10.00 | -0.1% | ₩7,450.00 | ₩7,640.00 | ₩7,360.00 | 119,736 | |
| ₩7,390.00 | +80.00 | +1.1% | ₩7,330.00 | ₩7,480.00 | ₩7,120.00 | 65,684 | |
| ₩7,310.00 | -20.00 | -0.3% | ₩7,330.00 | ₩7,470.00 | ₩7,170.00 | 41,971 | |
| ₩7,330.00 | +350.00 | +5.0% | ₩7,150.00 | ₩7,580.00 | ₩7,140.00 | 66,751 | |
| ₩6,980.00 | -40.00 | -0.6% | ₩7,020.00 | ₩7,150.00 | ₩6,700.00 | 81,884 | |
| ₩7,020.00 | -320.00 | -4.4% | ₩7,300.00 | ₩7,390.00 | ₩6,970.00 | 43,826 | |
| ₩7,340.00 | +320.00 | +4.6% | ₩7,190.00 | ₩7,430.00 | ₩7,120.00 | 87,913 | |
| ₩7,020.00 | +420.00 | +6.4% | ₩6,800.00 | ₩7,020.00 | ₩6,740.00 | 64,531 | |
| ₩6,600.00 | +50.00 | +0.8% | ₩6,550.00 | ₩6,830.00 | ₩6,250.00 | 69,831 | |
| ₩6,550.00 | +550.00 | +9.2% | ₩6,180.00 | ₩6,570.00 | ₩6,180.00 | 122,661 | |
| ₩6,000.00 | +170.00 | +2.9% | ₩5,790.00 | ₩6,130.00 | ₩5,770.00 | 71,578 |
- Ticker
- KRX:289930
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Wavice, Inc.