K Wave Media Ltd. (KWM)

NASDAQ: KWM · Real-Time Price · USD
3.710
-0.200 (-5.12%)
At close: Jun 27, 2025, 4:00 PM
3.780
+0.070 (1.89%)
After-hours: Jun 27, 2025, 7:58 PM EDT

K Wave Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.954.033.653.713.71-5.12%373,601
Jun 26, 20253.824.033.803.913.911.30%229,347
Jun 25, 20253.844.353.763.863.86-0.77%543,537
Jun 24, 20253.904.003.643.893.895.99%1,288,222
Jun 23, 20254.104.143.303.673.67-11.78%737,446
Jun 20, 20254.414.753.864.164.16-3.03%650,578
Jun 18, 20254.654.994.134.294.29-7.54%836,949
Jun 17, 20253.744.853.744.644.6412.62%1,592,557
Jun 16, 20254.084.273.534.124.1242.07%7,134,869
Jun 13, 20255.785.852.612.902.90-50.60%2,585,771
Jun 12, 20256.616.955.805.875.87-9.13%1,145,091
Jun 11, 20257.367.586.036.466.46-11.39%1,638,418
Jun 10, 20255.078.484.507.297.2932.30%9,794,349
Jun 9, 20253.905.743.815.515.5162.06%7,378,291
Jun 6, 20253.883.943.223.403.40-4.76%1,016,396
Jun 5, 20254.834.903.243.573.57-20.31%4,141,270
Jun 4, 20254.766.473.684.484.48133.33%116,154,635
Jun 3, 20251.662.071.641.921.9214.35%435,771
Jun 2, 20251.671.761.611.681.681.76%44,199
May 30, 20251.641.701.571.651.650.61%85,549
May 29, 20251.691.711.521.641.64-2.67%61,057
May 28, 20251.701.711.651.691.696.65%41,877
May 27, 20251.861.991.521.581.58-7.60%319,919
May 23, 20251.711.821.681.711.711.79%128,401
May 22, 20251.681.851.611.681.68-3.45%127,544
May 21, 20251.751.771.561.741.74-0.57%186,279
May 20, 20251.851.891.691.751.75-7.41%252,202
May 19, 20251.902.031.751.891.89-6.90%577,389
May 16, 20251.862.081.742.032.0313.41%635,240
May 15, 20252.653.001.601.791.79-31.15%1,571,653