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

0.1239
+0.0042 (3.51%)
NASDAQ· Last Trade: Jul 18th, 11:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20260.110.130.110.12376,9300.12
7/16/20260.120.120.110.12299,6220.12
7/15/20260.120.120.120.12242,3470.12
7/14/20260.130.130.120.12332,4550.12
7/13/20260.140.140.120.13507,3210.13
7/10/20260.150.150.130.14514,8740.14
7/09/20260.130.140.130.14320,8440.14
7/08/20260.130.140.130.13616,9890.13
7/07/20260.150.150.130.14498,6780.14
7/06/20260.150.150.140.15292,2220.15
7/02/20260.150.160.150.15476,9610.15
7/01/20260.140.160.140.15387,7530.15
6/30/20260.160.160.150.15745,4650.15
6/29/20260.160.170.160.16923,6220.16
6/26/20260.160.170.160.17799,2980.17
6/25/20260.180.180.160.171,824,4020.17
6/24/20260.180.190.160.187,461,7120.18
6/23/20260.180.190.170.1810,321,6910.18
6/22/20260.200.210.180.181,093,3260.18
6/18/20260.210.220.200.21273,8320.21
6/17/20260.220.220.210.21418,7830.21
6/16/20260.220.220.200.22553,7770.22
6/15/20260.210.230.210.22633,3230.22
6/12/20260.220.240.210.21675,0720.21
6/11/20260.240.250.220.231,309,6850.23
6/10/20260.230.330.220.245,888,8100.24
6/09/20260.230.250.200.233,357,9210.23
6/08/20260.210.230.190.231,715,2630.23
6/05/20260.220.230.190.20970,2620.20
6/04/20260.230.240.220.232,186,9940.23
6/03/20260.250.250.200.22744,3250.22
6/02/20260.270.270.250.25950,5020.25
6/01/20260.270.270.260.27509,8990.27
5/29/20260.280.290.260.27402,5740.27
5/28/20260.260.280.250.28450,3880.28
5/27/20260.260.260.240.25354,2940.25
5/26/20260.270.280.260.26254,2030.26
5/22/20260.270.270.270.27278,8260.27
5/21/20260.260.270.250.27230,7620.27
5/20/20260.250.260.250.26203,5070.26
5/19/20260.250.260.240.25257,1770.25
5/18/20260.270.270.250.25341,5140.25
5/15/20260.280.280.270.27196,7660.27
5/14/20260.290.290.270.28549,7720.28
5/13/20260.290.300.280.28249,2570.28
5/12/20260.300.300.290.29356,4280.29
5/11/20260.300.310.280.29649,7300.29
5/08/20260.310.320.300.31317,6810.31
5/07/20260.310.320.300.31275,9290.31
5/06/20260.310.320.290.31308,8310.31
5/05/20260.310.330.300.30971,5160.30
5/04/20260.310.320.280.3110,134,2420.31
5/01/20260.390.450.390.41456,5140.41
4/30/20260.350.430.350.40814,4580.40
4/29/20260.330.360.330.35351,0990.35
4/28/20260.310.350.300.33505,4850.33
4/27/20260.300.330.280.301,365,4280.30
4/24/20260.320.320.300.30223,0990.30
4/23/20260.350.350.320.33308,0850.33
4/22/20260.350.360.340.35451,7880.35
4/21/20260.340.380.340.35373,4400.35
4/20/20260.360.370.330.33540,5800.33