K Wave Media, Ltd. - Ordinary Shares (KWM)
3.4000
-0.1700 (-4.76%)
NASDAQ · Last Trade: Jun 7th, 8:26 AM EDT
Historical Prices For K Wave Media, Ltd. - Ordinary Shares (KWM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 3.88 | 3.94 | 3.22 | 3.40 | 1,015,782 | 3.40 |
| 6/05/2025 | 4.83 | 4.90 | 3.24 | 3.57 | 4,126,725 | 3.57 |
| 6/04/2025 | 4.76 | 6.47 | 3.68 | 4.48 | 116,638,385 | 4.48 |
| 6/03/2025 | 1.66 | 2.07 | 1.64 | 1.92 | 425,660 | 1.92 |
| 6/02/2025 | 1.67 | 1.76 | 1.61 | 1.68 | 44,094 | 1.68 |
| 5/30/2025 | 1.64 | 1.70 | 1.57 | 1.65 | 85,549 | 1.65 |
| 5/29/2025 | 1.69 | 1.71 | 1.52 | 1.64 | 60,833 | 1.64 |
| 5/28/2025 | 1.70 | 1.71 | 1.65 | 1.69 | 41,877 | 1.69 |
| 5/27/2025 | 1.86 | 1.99 | 1.52 | 1.58 | 317,766 | 1.58 |
| 5/23/2025 | 1.71 | 1.82 | 1.68 | 1.71 | 128,401 | 1.71 |
| 5/22/2025 | 1.68 | 1.85 | 1.61 | 1.68 | 127,088 | 1.68 |
| 5/21/2025 | 1.75 | 1.77 | 1.56 | 1.74 | 185,124 | 1.74 |
| 5/20/2025 | 1.85 | 1.89 | 1.69 | 1.75 | 234,090 | 1.75 |
| 5/19/2025 | 1.90 | 2.03 | 1.75 | 1.89 | 576,328 | 1.89 |
| 5/16/2025 | 1.86 | 2.08 | 1.74 | 2.03 | 635,240 | 2.03 |
| 5/15/2025 | 2.65 | 3.00 | 1.60 | 1.79 | 1,565,925 | 1.79 |
| 5/14/2025 | 2.50 | 2.60 | 2.11 | 2.60 | 804,207 | 2.60 |