Skip to main content
K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
0.654
+0.024 (3.79%)
Mar 9, 2026, 4:00 PM EDT - Market closed

K Wave Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.620.660.620.650.653.79%65,974
Mar 6, 20260.650.720.630.630.632.84%287,516
Mar 5, 20260.650.730.610.610.61-1.18%347,026
Mar 4, 20260.630.630.610.620.621.11%44,004
Mar 3, 20260.640.640.610.610.610.28%37,181
Mar 2, 20260.640.650.600.610.61-5.78%155,982
Feb 27, 20260.630.650.630.650.650.26%110,256
Feb 26, 20260.690.690.640.650.65-5.60%66,298
Feb 25, 20260.680.690.670.690.690.07%133,487
Feb 24, 20260.730.730.680.690.69-5.62%116,823
Feb 23, 20260.740.750.670.730.73-2.86%309,252
Feb 20, 20260.770.800.740.750.75-2.57%252,390
Feb 19, 20260.830.830.760.770.77-3.09%217,460
Feb 18, 20260.830.890.790.790.79-4.81%242,391
Feb 17, 20260.850.850.810.830.83-0.92%113,494
Feb 13, 20260.770.840.770.840.849.06%160,774
Feb 12, 20260.770.780.750.770.771.40%110,793
Feb 11, 20260.770.780.750.760.760.93%63,629
Feb 10, 20260.820.830.750.750.75-6.00%82,117
Feb 9, 20260.800.840.800.800.803.90%63,194
Feb 6, 20260.750.810.750.770.772.60%71,598
Feb 5, 20260.820.850.730.750.75-10.71%151,010
Feb 4, 20260.830.860.820.840.840.76%123,436
Feb 3, 20260.850.870.820.830.83-1.95%221,622
Feb 2, 20260.860.860.840.850.85-0.49%185,470
Jan 30, 20260.820.860.820.860.864.65%79,746
Jan 29, 20260.830.850.780.820.821.43%169,722
Jan 28, 20260.800.830.800.810.812.61%99,975
Jan 27, 20260.770.820.740.790.7912.14%198,740
Jan 26, 20260.810.830.700.700.70-20.50%514,009
Jan 23, 20260.810.890.800.880.8810.75%308,790
Jan 22, 20260.800.840.800.800.80-150,589
Jan 21, 20260.890.900.750.800.803.18%1,327,163
Jan 20, 20260.710.780.690.770.7714.73%546,354
Jan 16, 20260.540.690.540.670.6725.23%1,612,380
Jan 15, 20260.490.540.480.540.5411.43%371,543
Jan 14, 20260.470.500.460.480.484.09%276,348
Jan 13, 20260.450.470.450.460.46-0.04%233,502
Jan 12, 20260.450.470.450.460.461.72%206,063
Jan 9, 20260.450.470.440.450.456.01%277,320
Jan 8, 20260.470.480.420.430.43-10.01%402,152
Jan 7, 20260.430.490.410.480.4818.73%929,176
Jan 6, 20260.420.480.400.400.40-5.11%1,273,328
Jan 5, 20260.470.470.420.420.42-4.32%449,980
Jan 2, 20260.440.500.420.440.447.85%517,065
Dec 31, 20250.410.420.390.410.416.85%277,116
Dec 30, 20250.410.420.380.380.38-4.69%480,032
Dec 29, 20250.400.410.380.400.403.23%591,420
Dec 26, 20250.430.430.390.390.39-4.88%935,208
Dec 24, 20250.430.430.400.410.41-3.07%497,949
Dec 23, 20250.410.430.390.420.422.25%544,477
Dec 22, 20250.460.470.400.410.41-4.06%1,047,018
Dec 19, 20250.440.450.420.430.432.91%447,821
Dec 18, 20250.460.460.410.420.42-2.03%623,426
Dec 17, 20250.480.490.420.430.43-11.63%816,478
Dec 16, 20250.530.540.460.480.48-9.70%1,265,624
Dec 15, 20250.600.620.470.540.54-13.41%2,279,133
Dec 12, 20250.650.650.600.620.62-3.15%269,817
Dec 11, 20250.690.690.620.640.64-5.11%311,715
Dec 10, 20250.660.690.610.670.671.89%274,397
Dec 9, 20250.700.720.660.660.66-5.44%406,542
Dec 8, 20250.740.770.670.700.70-4.26%432,695
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