K Wave Media, Ltd. - Ordinary Shares (KWM)

0.3830
-0.0060 (-1.54%)
NASDAQ · Last Trade: Apr 16th, 2:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For K Wave Media, Ltd. - Ordinary Shares (KWM)

DateOpenHighLowCloseVolumeAdjusted Close
4/15/20260.390.390.370.38374,9150.38
4/14/20260.370.400.360.39708,2450.39
4/13/20260.430.440.360.401,397,7080.40
4/10/20260.600.600.390.458,475,1840.45
4/09/20260.670.710.650.69246,2600.69
4/08/20260.560.670.560.63208,8400.63
4/07/20260.510.620.510.57489,0160.57
4/06/20260.490.510.470.50206,9650.50
4/02/20260.460.480.460.4878,1170.48
4/01/20260.520.540.430.46274,0820.46
3/31/20260.530.530.500.5297,0900.52
3/30/20260.570.570.530.5390,1110.53
3/27/20260.590.600.550.5797,7270.57
3/26/20260.650.650.590.60108,6470.60
3/25/20260.690.690.600.62168,7280.62
3/24/20260.670.670.660.67120,0610.67
3/23/20260.690.720.680.68313,2860.68
3/20/20260.700.740.650.71326,0000.71
3/19/20260.670.700.660.68472,6410.68
3/18/20260.650.700.650.69411,2260.69
3/17/20260.630.660.630.64162,8500.64
3/16/20260.620.640.600.62191,5200.62
3/13/20260.600.630.600.62140,4120.62
3/12/20260.620.640.620.6367,2030.63
3/11/20260.660.770.600.60484,6340.60
3/10/20260.640.700.640.6790,2650.67
3/09/20260.620.660.620.6565,9750.65
3/06/20260.650.720.630.63287,5160.63
3/05/20260.650.730.610.61347,1530.61
3/04/20260.630.630.610.6243,9030.62
3/03/20260.640.640.610.6137,3570.61
3/02/20260.640.650.600.61161,5520.61
2/27/20260.630.650.630.65110,3010.65
2/26/20260.690.690.640.6566,1670.65
2/25/20260.680.690.670.69130,9430.69
2/24/20260.730.730.680.69116,5930.69
2/23/20260.740.750.670.73309,2270.73
2/20/20260.770.800.740.75252,8930.75
2/19/20260.830.830.760.77217,6040.77
2/18/20260.830.890.790.79242,3910.79
2/17/20260.850.850.810.83113,4940.83
2/13/20260.770.840.770.84161,0090.84
2/12/20260.770.780.750.77129,5080.77
2/11/20260.770.780.750.7663,6290.76
2/10/20260.820.820.750.7582,1020.75
2/09/20260.800.840.800.8064,5880.80
2/06/20260.750.810.750.7771,6040.77
2/05/20260.820.850.730.75156,8760.75
2/04/20260.830.860.820.84123,4360.84
2/03/20260.850.870.810.83221,8280.83
2/02/20260.860.860.840.85180,0990.85
1/30/20260.820.860.820.8581,8260.85
1/29/20260.830.850.780.82169,3350.82
1/28/20260.800.830.800.81102,8770.81
1/27/20260.770.820.740.79203,3960.79
1/26/20260.810.830.700.70516,8630.70
1/23/20260.810.890.800.88314,2420.88
1/22/20260.800.840.800.80152,0140.80
1/21/20260.890.900.750.801,335,6630.80
1/20/20260.710.780.690.77545,9330.77
1/16/20260.540.690.540.671,621,3320.67