Register for real-time alerts, custom portfolio, and market movers
WAVESKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3,494.00 | -69.00 | -1.94% | 3,550.00 | 3,591.00 | 3,426.00 | 1,566,194.00 |
| Apr 24 2024 | 3,563.00 | -198.00 | -5.26% | 3,775.00 | 3,837.00 | 3,531.00 | 2,147,530.00 |
| Apr 23 2024 | 3,761.00 | -84.00 | -2.18% | 3,828.00 | 3,884.00 | 3,692.00 | 1,828,729.00 |
| Apr 22 2024 | 3,845.00 | 86.00 | 2.29% | 3,757.00 | 3,879.00 | 3,717.00 | 2,955,870.00 |
| Apr 21 2024 | 3,759.00 | -81.00 | -2.11% | 3,818.00 | 3,863.00 | 3,698.00 | 2,032,783.00 |
| Apr 20 2024 | 3,840.00 | 181.00 | 4.95% | 3,637.00 | 3,880.00 | 3,618.00 | 2,246,232.00 |
| Apr 19 2024 | 3,659.00 | -89.00 | -2.37% | 3,719.00 | 3,723.00 | 3,415.00 | 3,026,036.00 |
| Apr 18 2024 | 3,748.00 | 67.00 | 1.82% | 3,658.00 | 3,882.00 | 3,521.00 | 3,396,727.00 |
| Apr 17 2024 | 3,681.00 | 162.00 | 4.60% | 3,495.00 | 3,859.00 | 3,445.00 | 2,095,799.00 |
| Apr 16 2024 | 3,519.00 | -71.00 | -1.98% | 3,573.00 | 3,606.00 | 3,360.00 | 2,243,709.00 |
| Apr 15 2024 | 3,590.00 | -218.00 | -5.72% | 3,776.00 | 3,955.00 | 3,440.00 | 3,114,234.00 |
| Apr 14 2024 | 3,808.00 | 228.00 | 6.37% | 3,558.00 | 3,968.00 | 3,449.00 | 3,021,366.00 |
| Apr 13 2024 | 3,580.00 | -295.00 | -7.61% | 3,855.00 | 4,029.00 | 3,200.00 | 3,100,371.00 |
| Apr 12 2024 | 3,875.00 | -572.00 | -12.86% | 4,438.00 | 4,490.00 | 3,710.00 | 2,033,555.00 |
| Apr 11 2024 | 4,447.00 | -107.00 | -2.35% | 4,537.00 | 4,543.00 | 4,374.00 | 1,744,618.00 |
| Apr 10 2024 | 4,554.00 | -68.00 | -1.47% | 4,552.00 | 4,608.00 | 4,331.00 | 2,204,465.00 |
| Apr 09 2024 | 4,622.00 | 17.00 | 0.37% | 4,607.00 | 5,077.00 | 4,500.00 | 2,587,231.00 |
| Apr 08 2024 | 4,605.00 | 134.00 | 3.00% | 4,449.00 | 4,634.00 | 4,315.00 | 2,480,938.00 |
| Apr 07 2024 | 4,471.00 | 122.00 | 2.81% | 4,340.00 | 4,663.00 | 4,316.00 | 2,043,806.00 |
| Apr 06 2024 | 4,349.00 | 9.00 | 0.21% | 4,310.00 | 4,396.00 | 4,280.00 | 1,586,268.00 |
| Apr 05 2024 | 4,340.00 | -147.00 | -3.28% | 4,472.00 | 4,482.00 | 4,217.00 | 2,323,035.00 |
| Apr 04 2024 | 4,487.00 | -106.00 | -2.31% | 4,519.00 | 4,577.00 | 4,142.00 | 3,155,265.00 |
| Apr 03 2024 | 4,593.00 | -611.00 | -11.74% | 5,144.00 | 5,150.00 | 4,506.00 | 2,376,357.00 |
| Apr 02 2024 | 5,204.00 | -629.00 | -10.78% | 5,955.00 | 6,053.00 | 5,165.00 | 2,636,077.00 |
| Apr 01 2024 | 5,833.00 | 425.00 | 7.86% | 5,385.00 | 6,069.00 | 5,376.00 | 2,900,043.00 |
| Mar 31 2024 | 5,408.00 | 33.00 | 0.61% | 5,362.00 | 5,470.00 | 5,315.00 | 540,319.00 |
| Mar 30 2024 | 5,375.00 | -160.00 | -2.89% | 5,510.00 | 5,545.00 | 5,339.00 | 798,544.00 |
| Mar 29 2024 | 5,535.00 | -51.00 | -0.91% | 5,571.00 | 5,682.00 | 5,375.00 | 1,171,755.00 |
| Mar 28 2024 | 5,586.00 | 132.00 | 2.42% | 5,447.00 | 5,707.00 | 5,281.00 | 1,356,532.00 |
| Mar 27 2024 | 5,454.00 | -290.00 | -5.05% | 5,740.00 | 5,780.00 | 5,350.00 | 1,641,070.00 |
| Mar 26 2024 | 5,744.00 | 124.00 | 2.21% | 5,629.00 | 5,800.00 | 5,599.00 | 1,940,920.00 |
| Mar 25 2024 | 5,620.00 | 251.00 | 4.67% | 5,344.00 | 5,745.00 | 5,317.00 | 2,835,187.00 |
| Mar 24 2024 | 5,369.00 | 67.00 | 1.26% | 5,294.00 | 5,395.00 | 5,205.00 | 1,034,151.00 |
| Mar 23 2024 | 5,302.00 | -100.00 | -1.85% | 5,340.00 | 5,503.00 | 5,230.00 | 1,501,912.00 |
| Mar 22 2024 | 5,402.00 | 132.00 | 2.50% | 5,250.00 | 5,711.00 | 5,068.00 | 2,027,372.00 |
| Mar 21 2024 | 5,270.00 | 102.00 | 1.97% | 5,135.00 | 5,455.00 | 4,950.00 | 1,942,760.00 |
| Mar 20 2024 | 5,168.00 | 398.00 | 8.34% | 4,809.00 | 5,220.00 | 4,538.00 | 2,376,612.00 |
| Mar 19 2024 | 4,770.00 | -529.00 | -9.98% | 5,307.00 | 5,328.00 | 4,600.00 | 2,252,057.00 |
| Mar 18 2024 | 5,299.00 | -382.00 | -6.72% | 5,671.00 | 5,679.00 | 5,228.00 | 4,323,411.00 |
| Mar 17 2024 | 5,681.00 | 166.00 | 3.01% | 5,753.00 | 5,964.00 | 5,209.00 | 2,361,383.00 |
| Mar 16 2024 | 5,515.00 | -905.00 | -14.10% | 6,255.00 | 6,345.00 | 5,387.00 | 2,303,670.00 |
| Mar 15 2024 | 6,420.00 | 190.00 | 3.05% | 6,178.00 | 6,753.00 | 5,694.00 | 5,694,800.00 |
| Mar 14 2024 | 6,230.00 | -290.00 | -4.45% | 6,431.00 | 7,142.00 | 5,915.00 | 2,200,141.00 |
| Mar 13 2024 | 6,520.00 | 1,517.00 | 30.32% | 5,012.00 | 6,730.00 | 4,955.00 | 2,358,829.00 |
| Mar 12 2024 | 5,003.00 | 42.00 | 0.85% | 4,969.00 | 5,090.00 | 4,724.00 | 1,953,484.00 |
| Mar 11 2024 | 4,961.00 | 200.00 | 4.20% | 4,808.00 | 4,990.00 | 4,542.00 | 5,703,538.00 |
| Mar 10 2024 | 4,761.00 | 30.00 | 0.63% | 4,838.00 | 5,021.00 | 4,650.00 | 1,946,492.00 |
| Mar 09 2024 | 4,731.00 | -3.00 | -0.06% | 4,722.00 | 4,800.00 | 4,622.00 | 26,631.00 |
| Mar 08 2024 | 4,734.00 | -12.00 | -0.25% | 4,775.00 | 4,827.00 | 4,450.00 | 1,922,823.00 |
| Mar 07 2024 | 4,746.00 | 132.00 | 2.86% | 4,638.00 | 4,884.00 | 4,503.00 | 2,492,730.00 |
| Mar 06 2024 | 4,614.00 | 132.00 | 2.95% | 4,476.00 | 4,693.00 | 4,093.00 | 3,355,211.00 |
| Mar 05 2024 | 4,482.00 | -175.00 | -3.76% | 4,628.00 | 5,379.00 | 4,077.00 | 3,434,581.00 |
| Mar 04 2024 | 4,657.00 | 325.00 | 7.50% | 4,358.00 | 5,104.00 | 4,253.00 | 2,517,927.00 |
| Mar 03 2024 | 4,332.00 | 142.00 | 3.39% | 4,138.00 | 4,484.00 | 3,630.00 | 2,613,903.00 |
| Mar 02 2024 | 4,190.00 | 277.00 | 7.08% | 3,905.00 | 4,240.00 | 3,899.00 | 2,924,032.00 |
| Mar 01 2024 | 3,913.00 | 103.00 | 2.70% | 3,799.00 | 3,935.00 | 3,788.00 | 2,674,048.00 |
| Feb 29 2024 | 3,810.00 | 151.00 | 4.13% | 3,645.00 | 4,000.00 | 3,577.00 | 3,187,363.00 |
| Feb 28 2024 | 3,659.00 | -48.00 | -1.29% | 3,764.00 | 3,802.00 | 3,475.00 | 2,778,603.00 |
| Feb 27 2024 | 3,707.00 | 232.00 | 6.68% | 3,483.00 | 3,821.00 | 3,442.00 | 2,479,343.00 |
| Feb 26 2024 | 3,475.00 | 92.00 | 2.72% | 3,379.00 | 3,500.00 | 3,305.00 | 1,524,235.00 |
| Feb 25 2024 | 3,383.00 | 35.00 | 1.05% | 3,333.00 | 3,416.00 | 3,265.00 | 754,456.00 |
| Feb 24 2024 | 3,348.00 | 28.00 | 0.84% | 3,314.00 | 3,457.00 | 3,256.00 | 1,745,119.00 |
| Feb 23 2024 | 3,320.00 | 61.00 | 1.87% | 3,260.00 | 3,345.00 | 3,169.00 | 1,541,200.00 |
| Feb 22 2024 | 3,259.00 | 96.00 | 3.04% | 3,162.00 | 3,326.00 | 3,092.00 | 1,125,151.00 |
| Feb 21 2024 | 3,163.00 | -88.00 | -2.71% | 3,254.00 | 3,274.00 | 3,070.00 | 1,185,468.00 |
| Feb 20 2024 | 3,251.00 | -63.00 | -1.90% | 3,309.00 | 3,322.00 | 3,145.00 | 1,281,325.00 |
| Feb 19 2024 | 3,314.00 | 106.00 | 3.30% | 3,209.00 | 3,329.00 | 3,204.00 | 1,801,659.00 |
| Feb 18 2024 | 3,208.00 | 33.00 | 1.04% | 3,161.00 | 3,229.00 | 3,121.00 | 813,213.00 |
| Feb 17 2024 | 3,175.00 | -42.00 | -1.31% | 3,209.00 | 3,280.00 | 3,066.00 | 1,363,149.00 |
| Feb 16 2024 | 3,217.00 | 27.00 | 0.85% | 3,191.00 | 3,267.00 | 3,157.00 | 1,018,719.00 |
| Feb 15 2024 | 3,190.00 | 123.00 | 4.01% | 3,074.00 | 3,206.00 | 3,064.00 | 1,411,960.00 |
| Feb 14 2024 | 3,067.00 | 95.00 | 3.20% | 2,970.00 | 3,115.00 | 2,949.00 | 1,163,843.00 |
| Feb 13 2024 | 2,972.00 | -21.00 | -0.70% | 2,994.00 | 3,031.00 | 2,921.00 | 1,087,652.00 |
| Feb 12 2024 | 2,993.00 | 43.00 | 1.46% | 2,951.00 | 3,007.00 | 2,882.00 | 1,268,669.00 |
| Feb 11 2024 | 2,950.00 | -16.00 | -0.54% | 2,961.00 | 2,998.00 | 2,935.00 | 750,140.00 |
| Feb 10 2024 | 2,966.00 | -24.00 | -0.80% | 2,996.00 | 3,020.00 | 2,903.00 | 716,716.00 |
| Feb 09 2024 | 2,990.00 | 33.00 | 1.12% | 2,945.00 | 3,046.00 | 2,915.00 | 1,581,390.00 |
| Feb 08 2024 | 2,957.00 | 94.00 | 3.28% | 2,863.00 | 2,965.00 | 2,851.00 | 801,795.00 |
| Feb 07 2024 | 2,863.00 | 20.00 | 0.70% | 2,838.00 | 2,869.00 | 2,797.00 | 590,283.00 |
| Feb 06 2024 | 2,843.00 | 37.00 | 1.32% | 2,804.00 | 2,850.00 | 2,779.00 | 579,782.00 |
| Feb 05 2024 | 2,806.00 | -4.00 | -0.14% | 2,812.00 | 2,849.00 | 2,753.00 | 3,183,224.00 |
| Feb 04 2024 | 2,810.00 | -50.00 | -1.75% | 2,854.00 | 2,871.00 | 2,800.00 | 537,001.00 |
| Feb 03 2024 | 2,860.00 | -14.00 | -0.49% | 2,878.00 | 2,890.00 | 2,838.00 | 720,363.00 |
| Feb 02 2024 | 2,874.00 | -41.00 | -1.41% | 2,910.00 | 2,933.00 | 2,840.00 | 984,474.00 |
| Feb 01 2024 | 2,915.00 | -11.00 | -0.38% | 2,924.00 | 2,930.00 | 2,851.00 | 527,387.00 |
| Jan 31 2024 | 2,926.00 | -78.00 | -2.60% | 3,022.00 | 3,022.00 | 2,878.00 | 960,629.00 |
| Jan 30 2024 | 3,004.00 | -70.00 | -2.28% | 3,057.00 | 3,078.00 | 3,000.00 | 911,229.00 |
| Jan 29 2024 | 3,074.00 | 50.00 | 1.65% | 3,025.00 | 3,086.00 | 2,980.00 | 3,510,949.00 |
| Jan 28 2024 | 3,024.00 | -86.00 | -2.77% | 3,100.00 | 3,160.00 | 3,000.00 | 660,289.00 |
| Jan 27 2024 | 3,110.00 | 40.00 | 1.30% | 3,085.00 | 3,125.00 | 3,025.00 | 594,826.00 |
