K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
2.630
-0.140 (-5.05%)
At close: Oct 8, 2025, 4:00 PM EDT
2.590
-0.040 (-1.52%)
After-hours: Oct 8, 2025, 6:14 PM EDT
K Wave Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.77 | 2.79 | 2.70 | 2.70 | - | -2.53% | 51,666 |
| Oct 7, 2025 | 2.99 | 2.99 | 2.70 | 2.77 | 2.77 | -2.81% | 167,052 |
| Oct 6, 2025 | 3.06 | 3.19 | 2.75 | 2.85 | 2.85 | -1.72% | 534,093 |
| Oct 3, 2025 | 2.71 | 2.91 | 2.68 | 2.90 | 2.90 | 11.97% | 266,501 |
| Oct 2, 2025 | 2.50 | 2.61 | 2.45 | 2.59 | 2.59 | 6.58% | 122,909 |
| Oct 1, 2025 | 2.41 | 2.49 | 2.38 | 2.43 | 2.43 | 0.41% | 92,056 |
| Sep 30, 2025 | 2.51 | 2.54 | 2.41 | 2.42 | 2.42 | -3.59% | 57,166 |
| Sep 29, 2025 | 2.58 | 2.66 | 2.42 | 2.51 | 2.51 | -2.71% | 310,905 |
| Sep 26, 2025 | 2.43 | 2.65 | 2.43 | 2.58 | 2.58 | 7.05% | 184,194 |
| Sep 25, 2025 | 2.37 | 2.46 | 2.33 | 2.41 | 2.41 | 4.78% | 119,963 |
| Sep 24, 2025 | 2.31 | 2.39 | 2.25 | 2.30 | 2.30 | -1.71% | 128,669 |
| Sep 23, 2025 | 2.42 | 2.47 | 2.33 | 2.34 | 2.34 | -4.88% | 89,662 |
| Sep 22, 2025 | 2.30 | 2.62 | 2.30 | 2.46 | 2.46 | 7.89% | 291,523 |
| Sep 19, 2025 | 2.26 | 2.33 | 2.24 | 2.28 | 2.28 | -2.56% | 58,166 |
| Sep 18, 2025 | 2.34 | 2.39 | 2.25 | 2.34 | 2.34 | -0.85% | 159,995 |
| Sep 17, 2025 | 2.31 | 2.50 | 2.31 | 2.36 | 2.36 | - | 121,944 |
| Sep 16, 2025 | 2.28 | 2.44 | 2.25 | 2.36 | 2.36 | 3.06% | 130,238 |
| Sep 15, 2025 | 2.08 | 2.34 | 2.08 | 2.29 | 2.29 | 6.51% | 131,268 |
| Sep 12, 2025 | 2.07 | 2.20 | 2.02 | 2.15 | 2.15 | 2.38% | 133,969 |
| Sep 11, 2025 | 2.37 | 2.37 | 2.07 | 2.10 | 2.10 | -9.09% | 216,476 |
| Sep 10, 2025 | 2.17 | 2.38 | 2.17 | 2.31 | 2.31 | 5.96% | 168,458 |
| Sep 9, 2025 | 2.39 | 2.53 | 2.10 | 2.18 | 2.18 | -9.92% | 322,314 |
| Sep 8, 2025 | 2.49 | 2.55 | 2.30 | 2.42 | 2.42 | -0.82% | 265,355 |
| Sep 5, 2025 | 2.40 | 3.15 | 2.40 | 2.44 | 2.44 | 9.42% | 4,082,998 |
| Sep 4, 2025 | 2.05 | 2.30 | 2.03 | 2.23 | 2.23 | 8.78% | 252,802 |
| Sep 3, 2025 | 2.15 | 2.17 | 2.01 | 2.05 | 2.05 | -4.21% | 214,447 |
| Sep 2, 2025 | 1.77 | 2.20 | 1.73 | 2.14 | 2.14 | 23.70% | 1,446,774 |
| Aug 29, 2025 | 1.77 | 1.82 | 1.73 | 1.73 | 1.73 | -6.49% | 185,987 |
| Aug 28, 2025 | 1.78 | 1.90 | 1.77 | 1.85 | 1.85 | -0.54% | 317,389 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -1.59% | 143,515 |
| Aug 26, 2025 | 1.97 | 1.98 | 1.88 | 1.89 | 1.89 | -8.25% | 211,192 |
| Aug 25, 2025 | 1.93 | 2.11 | 1.92 | 2.06 | 2.06 | 5.10% | 450,687 |
| Aug 22, 2025 | 2.14 | 2.14 | 1.96 | 1.96 | 1.96 | -9.26% | 254,082 |
| Aug 21, 2025 | 2.15 | 2.23 | 2.04 | 2.16 | 2.16 | - | 763,346 |
| Aug 20, 2025 | 2.34 | 2.34 | 2.09 | 2.16 | 2.16 | -10.37% | 159,402 |
| Aug 19, 2025 | 2.48 | 2.58 | 2.36 | 2.41 | 2.41 | -4.37% | 181,953 |
| Aug 18, 2025 | 2.56 | 2.56 | 2.48 | 2.52 | 2.52 | -4.55% | 126,699 |
| Aug 15, 2025 | 2.56 | 2.68 | 2.49 | 2.64 | 2.64 | 1.54% | 173,862 |
| Aug 14, 2025 | 2.77 | 2.78 | 2.53 | 2.60 | 2.60 | -7.80% | 146,226 |
| Aug 13, 2025 | 2.97 | 3.04 | 2.77 | 2.82 | 2.82 | -6.00% | 284,399 |
| Aug 12, 2025 | 3.52 | 3.52 | 2.97 | 3.00 | 3.00 | -14.53% | 307,794 |
| Aug 11, 2025 | 3.80 | 3.87 | 3.50 | 3.51 | 3.51 | -10.00% | 322,917 |
| Aug 8, 2025 | 3.83 | 3.97 | 3.80 | 3.90 | 3.90 | 1.56% | 143,495 |
| Aug 7, 2025 | 3.80 | 3.86 | 3.70 | 3.84 | 3.84 | -0.26% | 79,368 |
| Aug 6, 2025 | 3.84 | 3.93 | 3.83 | 3.85 | 3.85 | -1.03% | 83,226 |
| Aug 5, 2025 | 3.87 | 3.90 | 3.83 | 3.89 | 3.89 | 0.52% | 85,471 |
| Aug 4, 2025 | 3.84 | 3.92 | 3.79 | 3.87 | 3.87 | 3.48% | 101,274 |
| Aug 1, 2025 | 3.78 | 3.83 | 3.61 | 3.74 | 3.74 | -2.09% | 128,639 |
| Jul 31, 2025 | 3.92 | 3.99 | 3.82 | 3.82 | 3.82 | -2.55% | 109,529 |
| Jul 30, 2025 | 3.88 | 4.15 | 3.83 | 3.92 | 3.92 | 1.03% | 157,966 |