Skip to main content
K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
0.730
-0.080 (-9.86%)
At close: Dec 5, 2025, 4:00 PM EST
0.746
+0.016 (2.14%)
After-hours: Dec 5, 2025, 7:56 PM EST

K Wave Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.810.730.730.73-9.86%465,478
Dec 4, 20250.780.810.740.810.815.51%945,614
Dec 3, 20250.730.790.730.770.77-1.58%582,269
Dec 2, 20250.700.790.700.780.787.29%751,540
Dec 1, 20250.720.820.700.730.73-3.07%2,269,812
Nov 28, 20250.700.800.680.750.7513.64%21,752,813
Nov 26, 20250.580.860.570.660.6629.59%10,652,152
Nov 25, 20250.760.790.490.510.51-43.41%2,384,978
Nov 24, 20250.751.200.750.900.9021.52%2,977,677
Nov 21, 20251.001.000.670.740.74-23.88%401,763
Nov 20, 20251.221.220.930.970.97-22.78%394,423
Nov 19, 20251.301.351.261.261.26-5.97%95,230
Nov 18, 20251.481.481.201.341.34-3.60%275,941
Nov 17, 20251.201.901.201.391.3920.87%2,477,403
Nov 14, 20251.361.361.101.151.15-16.06%192,625
Nov 13, 20251.511.531.311.371.37-9.87%140,675
Nov 12, 20251.571.641.511.521.52-3.18%41,904
Nov 11, 20251.621.651.571.571.57-0.63%37,552
Nov 10, 20251.671.731.501.581.58-4.82%148,910
Nov 7, 20251.631.661.501.661.66-2.35%119,430
Nov 6, 20251.731.761.691.701.70-3.41%33,506
Nov 5, 20251.741.781.681.761.761.15%70,929
Nov 4, 20251.851.861.721.741.74-8.90%90,134
Nov 3, 20251.951.971.821.911.91-0.52%66,945
Oct 31, 20251.951.981.901.921.92-1.03%44,661
Oct 30, 20252.002.021.891.941.94-3.00%122,177
Oct 29, 20252.072.111.992.002.00-3.38%28,687
Oct 28, 20251.962.111.922.072.071.97%94,424
Oct 27, 20252.072.111.982.032.03-1.93%69,814
Oct 24, 20252.192.192.042.072.07-5.05%76,674
Oct 23, 20252.112.262.012.182.181.40%117,756
Oct 22, 20252.202.252.122.152.15-4.02%63,687
Oct 21, 20252.182.272.182.242.241.82%38,221
Oct 20, 20252.232.322.182.202.200.69%84,277
Oct 17, 20252.412.432.142.192.19-10.82%160,967
Oct 16, 20253.163.332.452.452.45-18.60%462,444
Oct 15, 20253.243.252.943.013.010.33%213,200
Oct 14, 20252.853.072.663.003.0012.36%408,106
Oct 13, 20252.562.702.522.672.6710.33%142,213
Oct 10, 20252.532.692.422.422.42-0.82%133,636
Oct 9, 20252.582.612.332.442.44-7.22%127,224
Oct 8, 20252.772.792.552.632.63-5.05%122,718
Oct 7, 20252.992.992.702.772.77-2.81%167,052
Oct 6, 20253.063.192.752.852.85-1.72%534,093
Oct 3, 20252.712.912.682.902.9011.97%266,501
Oct 2, 20252.502.612.452.592.596.58%122,909
Oct 1, 20252.412.492.382.432.430.41%92,056
Sep 30, 20252.512.542.412.422.42-3.59%57,166
Sep 29, 20252.582.662.422.512.51-2.71%310,905
Sep 26, 20252.432.652.432.582.587.05%184,194
Sep 25, 20252.372.462.332.412.414.78%119,963
Sep 24, 20252.312.392.252.302.30-1.71%128,669
Sep 23, 20252.422.472.332.342.34-4.88%89,662
Sep 22, 20252.302.622.302.462.467.89%291,523
Sep 19, 20252.262.332.242.282.28-2.56%58,166
Sep 18, 20252.342.392.252.342.34-0.85%159,995
Sep 17, 20252.312.502.312.362.36-121,944
Sep 16, 20252.282.442.252.362.363.06%130,238
Sep 15, 20252.082.342.082.292.296.51%131,268
Sep 12, 20252.072.202.022.152.152.38%133,969
Sep 11, 20252.372.372.072.102.10-9.09%216,476
Sep 10, 20252.172.382.172.312.315.96%168,458
Sep 9, 20252.392.532.102.182.18-9.92%322,314
Sep 8, 20252.492.552.302.422.42-0.82%265,355
Sep 5, 20252.403.152.402.442.449.42%4,082,998
Sep 4, 20252.052.302.032.232.238.78%252,802
Sep 3, 20252.152.172.012.052.05-4.21%223,695
Sep 2, 20251.772.201.732.142.1423.70%1,446,774
Aug 29, 20251.771.821.731.731.73-6.49%185,987
Aug 28, 20251.781.901.771.851.85-0.54%317,389
Aug 27, 20251.901.901.841.861.86-1.59%143,515
Aug 26, 20251.971.981.881.891.89-8.25%211,192
Aug 25, 20251.932.111.922.062.065.10%450,687
Aug 22, 20252.142.141.961.961.96-9.26%254,082
Aug 21, 20252.152.232.042.162.16-763,346
Aug 20, 20252.342.342.092.162.16-10.37%159,402
Aug 19, 20252.482.582.362.412.41-4.37%181,953
Aug 18, 20252.562.562.482.522.52-4.55%126,699
Aug 15, 20252.562.682.492.642.641.54%173,862
Aug 14, 20252.772.782.532.602.60-7.80%146,226
Aug 13, 20252.973.042.772.822.82-6.00%284,399
Aug 12, 20253.523.522.973.003.00-14.53%307,794
Aug 11, 20253.803.873.503.513.51-10.00%322,917
Aug 8, 20253.833.973.803.903.901.56%143,495
Aug 7, 20253.803.863.703.843.84-0.26%79,368
Aug 6, 20253.843.933.833.853.85-1.03%83,226
Aug 5, 20253.873.903.833.893.890.52%85,471
Aug 4, 20253.843.923.793.873.873.48%101,274
Aug 1, 20253.783.833.613.743.74-2.09%128,639
Jul 31, 20253.923.993.823.823.82-2.55%109,529
Jul 30, 20253.884.153.833.923.921.03%157,966
Jul 29, 20253.984.033.793.883.88-1.52%124,712
Jul 28, 20254.134.273.863.943.940.77%246,395
Jul 25, 20253.873.953.823.913.912.62%151,127
Jul 24, 20254.004.153.803.813.81-8.63%279,944
Jul 23, 20254.264.264.124.174.17-137,371
Jul 22, 20254.304.374.154.174.17-5.01%196,336
Jul 21, 20254.264.584.004.394.394.03%1,013,972
Jul 18, 20254.304.384.154.224.22-216,154
Jul 17, 20254.274.384.144.224.22-0.71%278,889