Skip to main content
K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
0.333
+0.033 (10.83%)
At close: Apr 28, 2026, 4:00 PM EDT
0.333
+0.000 (0.09%)
Pre-market: Apr 29, 2026, 6:53 AM EDT

K Wave Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.310.350.300.330.3310.83%504,320
Apr 27, 20260.300.330.280.300.30-1,366,425
Apr 24, 20260.320.320.300.300.30-8.03%207,669
Apr 23, 20260.350.350.320.330.33-7.07%305,394
Apr 22, 20260.350.360.340.350.35-451,677
Apr 21, 20260.340.380.340.350.355.75%366,442
Apr 20, 20260.360.370.330.330.33-9.47%530,972
Apr 17, 20260.370.370.360.370.37-1.16%370,116
Apr 16, 20260.410.410.360.370.37-3.16%300,346
Apr 15, 20260.390.390.370.380.38-1.54%374,120
Apr 14, 20260.370.400.360.390.39-2.51%680,321
Apr 13, 20260.430.440.360.400.40-11.98%1,394,388
Apr 10, 20260.600.600.390.450.45-33.83%8,178,527
Apr 9, 20260.670.710.650.690.698.75%245,790
Apr 8, 20260.560.670.560.630.6310.43%208,415
Apr 7, 20260.510.620.510.570.5714.33%477,994
Apr 6, 20260.490.510.470.500.504.20%201,388
Apr 2, 20260.460.480.460.480.483.43%76,632
Apr 1, 20260.520.540.440.460.46-10.79%274,082
Mar 31, 20260.530.530.500.520.52-1.33%97,090
Mar 30, 20260.570.570.530.530.53-8.38%90,112
Mar 27, 20260.590.600.550.570.57-4.01%97,727
Mar 26, 20260.650.650.590.600.60-3.53%108,647
Mar 25, 20260.690.690.600.620.62-7.12%168,754
Mar 24, 20260.670.670.660.670.67-1.98%120,061
Mar 23, 20260.690.720.680.680.68-3.70%313,285
Mar 20, 20260.700.740.650.710.713.63%326,000
Mar 19, 20260.670.700.660.680.68-0.48%472,640
Mar 18, 20260.650.700.650.690.697.11%411,346
Mar 17, 20260.630.660.630.640.642.96%162,959
Mar 16, 20260.620.640.600.620.621.04%191,520
Mar 13, 20260.600.630.600.620.62-1.88%140,412
Mar 12, 20260.620.640.620.630.634.24%67,202
Mar 11, 20260.660.770.600.600.60-9.99%501,583
Mar 10, 20260.640.700.640.670.672.22%90,264
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%348,316
Mar 4, 20260.630.630.610.620.621.11%44,852
Mar 3, 20260.640.640.610.610.610.28%38,357
Mar 2, 20260.640.650.600.610.61-5.78%162,526
Feb 27, 20260.630.650.630.650.650.26%110,301
Feb 26, 20260.690.690.640.650.65-5.60%69,008
Feb 25, 20260.680.690.670.690.690.07%133,498
Feb 24, 20260.730.730.680.690.69-5.62%116,834
Feb 23, 20260.740.750.670.730.73-2.86%309,455
Feb 20, 20260.770.800.740.750.75-2.57%252,893
Feb 19, 20260.830.830.760.770.77-3.09%217,604
Feb 18, 20260.830.890.790.790.79-4.81%242,701
Feb 17, 20260.850.850.810.830.83-0.92%113,504
Feb 13, 20260.770.840.770.840.849.06%161,009
Feb 12, 20260.770.780.750.770.771.40%129,508
Feb 11, 20260.770.780.750.760.760.93%63,715
Feb 10, 20260.820.830.750.750.75-6.00%82,418
Feb 9, 20260.800.840.800.800.803.90%64,595
Feb 6, 20260.750.810.750.770.772.60%71,604
Feb 5, 20260.820.850.730.750.75-10.71%164,799
Feb 4, 20260.830.860.820.840.840.76%125,425
Feb 3, 20260.850.870.820.830.83-1.95%221,840
Feb 2, 20260.860.860.840.850.85-0.49%188,070
Jan 30, 20260.820.860.820.860.864.65%81,826
Jan 29, 20260.830.850.780.820.821.43%169,726
Jan 28, 20260.800.830.800.810.812.61%108,517
Jan 27, 20260.770.820.740.790.7912.14%208,261
Jan 26, 20260.810.830.700.700.70-20.50%523,752
Jan 23, 20260.810.890.800.880.8810.75%314,242
Jan 22, 20260.800.840.800.800.80-152,017
Jan 21, 20260.890.900.750.800.803.18%1,339,896
Jan 20, 20260.710.780.690.770.7714.73%556,146
Jan 16, 20260.540.690.540.670.6725.23%1,621,332
Jan 15, 20260.490.540.480.540.5411.43%404,532
Jan 14, 20260.470.500.460.480.484.09%283,098
Jan 13, 20260.450.470.450.460.46-0.04%233,502
Jan 12, 20260.450.470.450.460.461.72%208,128
Jan 9, 20260.450.470.440.450.456.01%277,426
Jan 8, 20260.470.480.420.430.43-10.01%406,541
Jan 7, 20260.430.490.410.480.4818.73%936,817
Jan 6, 20260.420.480.400.400.40-5.11%1,291,086
Jan 5, 20260.470.470.420.420.42-4.32%450,794
Jan 2, 20260.440.500.420.440.447.85%517,065
Dec 31, 20250.410.420.390.410.416.85%277,152
Dec 30, 20250.410.420.380.380.38-4.69%480,072
Dec 29, 20250.400.410.380.400.403.23%591,420
Dec 26, 20250.430.430.390.390.39-4.88%966,927
Dec 24, 20250.430.430.400.410.41-3.07%497,949
Dec 23, 20250.410.430.390.420.422.25%545,884
Dec 22, 20250.460.470.400.410.41-4.06%1,054,069
Dec 19, 20250.440.450.420.430.432.91%448,690
Dec 18, 20250.460.460.410.420.42-2.03%623,537
Dec 17, 20250.480.490.420.430.43-11.63%817,470
Dec 16, 20250.530.540.460.480.48-9.70%1,299,343
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%374,228
Dec 10, 20250.660.690.610.670.671.89%274,427
Dec 9, 20250.700.720.660.660.66-5.44%407,080
Dec 8, 20250.740.770.670.700.70-4.26%433,689
Dec 5, 20250.810.810.730.730.73-9.86%472,206
Dec 4, 20250.780.810.740.810.815.51%951,922
Dec 3, 20250.730.790.730.770.77-1.58%584,973