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

1.2100
-0.1600 (-11.68%)
NASDAQ· Last Trade: Sep 1st, 12:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20261.391.441.291.3755,3141.37
8/28/20261.541.571.391.39102,0391.39
8/27/20261.651.651.521.5877,3551.58
8/26/20261.581.671.561.65106,1761.65
8/25/20261.711.711.541.58164,9201.58
8/24/20261.641.731.601.71120,3631.71
8/21/20261.591.661.511.631,786,9481.63
8/20/20261.631.751.551.72595,4091.72
8/19/20263.003.251.501.641,039,2231.64
8/18/20262.772.812.542.6472,7892.64
8/17/20262.492.792.482.77104,3402.77
8/14/20262.382.582.272.4873,6892.48
8/13/20262.212.342.192.2752,0642.27
8/12/20262.292.332.102.2372,3362.23
8/11/20262.272.452.212.2737,0602.27
8/10/20262.412.522.262.3199,5812.31
8/07/20262.462.672.422.55144,1102.55
8/06/20262.122.572.092.50209,4162.50
8/05/20262.162.552.132.25260,2082.25
8/04/20262.402.412.022.22993,6692.22
8/03/20262.503.552.213.02522,0033.02
7/31/20260.090.100.070.08246,525,9532.51
7/30/20260.110.110.070.083,461,8012.26
7/29/20260.120.120.100.10284,5533.12
7/28/20260.120.130.100.121,075,9743.50
7/27/20260.120.120.120.12879,0683.73
7/24/20260.110.120.110.121,094,5523.60
7/23/20260.110.110.100.111,174,0513.38
7/22/20260.100.110.100.111,619,8353.23
7/21/20260.090.100.090.104,581,6563.13
7/20/20260.150.150.100.10131,737,5193.12
7/17/20260.110.130.110.12376,9303.72
7/16/20260.120.120.110.12299,6223.59
7/15/20260.120.120.120.12242,3473.63
7/14/20260.130.130.120.12333,7003.51
7/13/20260.140.140.120.13507,3213.77
7/10/20260.150.150.130.14514,8744.11
7/09/20260.130.140.130.14320,8444.09
7/08/20260.130.140.130.13616,9893.90
7/07/20260.150.150.130.14498,6784.06
7/06/20260.150.150.140.15292,3224.40
7/02/20260.150.160.150.15476,9614.51
7/01/20260.140.160.140.15387,7534.41
6/30/20260.160.160.150.15745,4654.46
6/29/20260.160.170.160.16923,6224.92
6/26/20260.160.170.160.17799,2985.06
6/25/20260.180.180.160.171,824,4025.13
6/24/20260.180.190.160.187,461,7125.36
6/23/20260.180.190.170.1810,321,6915.55
6/22/20260.200.210.180.181,093,3265.48
6/18/20260.210.220.200.21273,8326.20
6/17/20260.220.220.210.21418,7836.24
6/16/20260.220.220.200.22553,7776.48
6/15/20260.210.230.210.22633,3236.55
6/12/20260.220.240.210.21675,0726.33
6/11/20260.240.250.220.231,309,6856.84
6/10/20260.230.330.220.245,888,8107.23
6/09/20260.230.250.200.233,357,9216.80
6/08/20260.210.230.190.231,715,2636.84
6/05/20260.220.230.190.20970,2625.97
6/04/20260.230.240.220.232,186,9946.97
6/03/20260.250.250.200.22744,3256.69
6/02/20260.270.270.250.25950,5027.62
6/01/20260.270.270.260.27509,8998.13