Skip to main content
K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
0.169
-0.002 (-1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
0.163
-0.006 (-3.44%)
After-hours: Jun 26, 2026, 7:56 PM EDT

K Wave Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.160.170.160.170.17-1.29%777,815
Jun 25, 20260.180.180.160.170.17-4.20%1,843,658
Jun 24, 20260.180.190.160.180.18-3.51%7,561,401
Jun 23, 20260.180.190.170.190.191.26%12,877,273
Jun 22, 20260.200.210.180.180.18-11.53%1,097,363
Jun 18, 20260.210.220.200.210.21-0.72%273,832
Jun 17, 20260.220.220.210.210.21-3.70%424,990
Jun 16, 20260.220.220.200.220.22-1.10%553,801
Jun 15, 20260.210.230.210.220.223.51%633,823
Jun 12, 20260.220.240.210.210.21-7.46%675,071
Jun 11, 20260.240.250.220.230.23-5.39%1,318,932
Jun 10, 20260.230.330.220.240.246.31%5,929,339
Jun 9, 20260.230.250.210.230.23-0.57%3,397,190
Jun 8, 20260.210.230.190.230.2314.57%1,933,153
Jun 5, 20260.220.230.190.200.20-14.37%970,261
Jun 4, 20260.230.240.220.230.234.22%2,200,196
Jun 3, 20260.250.250.200.220.22-12.20%747,879
Jun 2, 20260.270.270.250.250.25-6.27%951,603
Jun 1, 20260.270.270.260.270.271.88%510,800
May 29, 20260.280.290.260.270.27-4.66%402,574
May 28, 20260.260.280.250.280.2810.50%455,388
May 27, 20260.260.260.250.250.25-1.75%354,293
May 26, 20260.270.280.260.260.26-4.78%254,203
May 22, 20260.270.270.270.270.271.09%278,825
May 21, 20260.260.270.250.270.272.73%232,767
May 20, 20260.250.260.250.260.263.13%206,920
May 19, 20260.250.260.240.250.25-0.51%257,176
May 18, 20260.270.270.250.250.25-7.05%341,714
May 15, 20260.280.280.270.270.27-3.71%196,765
May 14, 20260.290.290.270.280.280.28%551,648
May 13, 20260.290.300.280.280.28-1.74%249,656
May 12, 20260.300.300.290.290.29-0.07%382,037
May 11, 20260.300.310.280.290.29-7.29%649,729
May 8, 20260.310.320.300.310.31-1.24%317,680
May 7, 20260.310.320.300.310.310.29%276,029
May 6, 20260.310.320.290.310.313.13%326,813
May 5, 20260.310.330.300.300.30-1.17%973,010
May 4, 20260.310.320.280.310.31-25.70%10,204,624
May 1, 20260.380.450.380.410.412.53%456,513
Apr 30, 20260.350.430.350.400.4015.50%816,631
Apr 29, 20260.330.360.330.350.354.96%365,128
Apr 28, 20260.310.350.300.330.3310.83%508,185
Apr 27, 20260.300.330.280.300.30-1,366,432
Apr 24, 20260.320.320.300.300.30-8.03%223,098
Apr 23, 20260.350.350.320.330.33-7.07%308,095
Apr 22, 20260.350.360.340.350.35-452,467
Apr 21, 20260.340.380.340.350.355.75%373,654
Apr 20, 20260.360.370.330.330.33-9.47%540,579
Apr 17, 20260.370.370.360.370.37-1.16%375,904
Apr 16, 20260.410.410.360.370.37-3.16%516,331
Apr 15, 20260.390.390.370.380.38-1.54%375,684
Apr 14, 20260.370.400.360.390.39-2.51%708,916
Apr 13, 20260.430.440.360.400.40-11.98%1,402,969
Apr 10, 20260.600.600.390.450.45-33.83%8,475,162
Apr 9, 20260.670.710.650.690.698.75%246,259
Apr 8, 20260.560.670.560.630.6310.43%208,896
Apr 7, 20260.510.620.510.570.5714.33%489,015
Apr 6, 20260.490.510.470.500.504.20%207,320
Apr 2, 20260.460.480.460.480.483.43%78,117
Apr 1, 20260.520.540.440.460.46-10.79%274,082
Mar 31, 20260.530.530.500.520.52-1.33%97,190
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, 20260.600.630.600.620.62-1.89%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