K Wave Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.60	0.60	0.39	0.45	0.45	-33.83%	8,178,527
Apr 9, 2026	0.67	0.71	0.65	0.69	0.69	8.75%	245,790
Apr 8, 2026	0.56	0.67	0.56	0.63	0.63	10.43%	208,415
Apr 7, 2026	0.51	0.62	0.51	0.57	0.57	14.33%	477,994
Apr 6, 2026	0.49	0.51	0.47	0.50	0.50	4.20%	201,388
Apr 2, 2026	0.46	0.48	0.46	0.48	0.48	3.43%	76,632
Apr 1, 2026	0.52	0.54	0.44	0.46	0.46	-10.79%	274,082
Mar 31, 2026	0.53	0.53	0.50	0.52	0.52	-1.33%	97,090
Mar 30, 2026	0.57	0.57	0.53	0.53	0.53	-8.38%	90,112
Mar 27, 2026	0.59	0.60	0.55	0.57	0.57	-4.01%	97,727
Mar 26, 2026	0.65	0.65	0.59	0.60	0.60	-3.53%	108,647
Mar 25, 2026	0.69	0.69	0.60	0.62	0.62	-7.12%	168,754
Mar 24, 2026	0.67	0.67	0.66	0.67	0.67	-1.98%	120,061
Mar 23, 2026	0.69	0.72	0.68	0.68	0.68	-3.70%	313,285
Mar 20, 2026	0.70	0.74	0.65	0.71	0.71	3.63%	326,000
Mar 19, 2026	0.67	0.70	0.66	0.68	0.68	-0.48%	472,640
Mar 18, 2026	0.65	0.70	0.65	0.69	0.69	7.11%	411,346
Mar 17, 2026	0.63	0.66	0.63	0.64	0.64	2.96%	162,959
Mar 16, 2026	0.62	0.64	0.60	0.62	0.62	1.04%	191,520
Mar 13, 2026	0.60	0.63	0.60	0.62	0.62	-1.88%	140,412
Mar 12, 2026	0.62	0.64	0.62	0.63	0.63	4.24%	67,202
Mar 11, 2026	0.66	0.77	0.60	0.60	0.60	-9.99%	501,583
Mar 10, 2026	0.64	0.70	0.64	0.67	0.67	2.22%	90,264
Mar 9, 2026	0.62	0.66	0.62	0.65	0.65	3.79%	65,974
Mar 6, 2026	0.65	0.72	0.63	0.63	0.63	2.84%	287,516
Mar 5, 2026	0.65	0.73	0.61	0.61	0.61	-1.18%	348,316
Mar 4, 2026	0.63	0.63	0.61	0.62	0.62	1.11%	44,852
Mar 3, 2026	0.64	0.64	0.61	0.61	0.61	0.28%	38,357
Mar 2, 2026	0.64	0.65	0.60	0.61	0.61	-5.78%	162,526
Feb 27, 2026	0.63	0.65	0.63	0.65	0.65	0.26%	110,301
Feb 26, 2026	0.69	0.69	0.64	0.65	0.65	-5.60%	69,008
Feb 25, 2026	0.68	0.69	0.67	0.69	0.69	0.07%	133,498
Feb 24, 2026	0.73	0.73	0.68	0.69	0.69	-5.62%	116,834
Feb 23, 2026	0.74	0.75	0.67	0.73	0.73	-2.86%	309,455
Feb 20, 2026	0.77	0.80	0.74	0.75	0.75	-2.57%	252,893
Feb 19, 2026	0.83	0.83	0.76	0.77	0.77	-3.09%	217,604
Feb 18, 2026	0.83	0.89	0.79	0.79	0.79	-4.81%	242,701
Feb 17, 2026	0.85	0.85	0.81	0.83	0.83	-0.92%	113,504
Feb 13, 2026	0.77	0.84	0.77	0.84	0.84	9.06%	161,009
Feb 12, 2026	0.77	0.78	0.75	0.77	0.77	1.40%	129,508
Feb 11, 2026	0.77	0.78	0.75	0.76	0.76	0.93%	63,715
Feb 10, 2026	0.82	0.83	0.75	0.75	0.75	-6.00%	82,418
Feb 9, 2026	0.80	0.84	0.80	0.80	0.80	3.90%	64,595
Feb 6, 2026	0.75	0.81	0.75	0.77	0.77	2.60%	71,604
Feb 5, 2026	0.82	0.85	0.73	0.75	0.75	-10.71%	164,799
Feb 4, 2026	0.83	0.86	0.82	0.84	0.84	0.76%	125,425
Feb 3, 2026	0.85	0.87	0.82	0.83	0.83	-1.95%	221,840
Feb 2, 2026	0.86	0.86	0.84	0.85	0.85	-0.49%	188,070
Jan 30, 2026	0.82	0.86	0.82	0.86	0.86	4.65%	81,826
Jan 29, 2026	0.83	0.85	0.78	0.82	0.82	1.43%	169,726