K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
3.775
-0.075 (-1.95%)
Aug 7, 2025, 12:46 PM - Market open
K Wave Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.80 | 3.86 | 3.73 | 3.70 | - | -3.90% | 34,565 |
| 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 |
| Jul 29, 2025 | 3.98 | 4.03 | 3.79 | 3.88 | 3.88 | -1.52% | 124,712 |
| Jul 28, 2025 | 4.13 | 4.27 | 3.86 | 3.94 | 3.94 | 0.77% | 246,395 |
| Jul 25, 2025 | 3.87 | 3.95 | 3.82 | 3.91 | 3.91 | 2.62% | 151,127 |
| Jul 24, 2025 | 4.00 | 4.15 | 3.80 | 3.81 | 3.81 | -8.63% | 279,944 |
| Jul 23, 2025 | 4.26 | 4.26 | 4.12 | 4.17 | 4.17 | - | 137,371 |
| Jul 22, 2025 | 4.30 | 4.37 | 4.15 | 4.17 | 4.17 | -5.01% | 196,336 |
| Jul 21, 2025 | 4.26 | 4.58 | 4.00 | 4.39 | 4.39 | 4.03% | 1,013,972 |
| Jul 18, 2025 | 4.30 | 4.38 | 4.15 | 4.22 | 4.22 | - | 216,154 |
| Jul 17, 2025 | 4.27 | 4.38 | 4.14 | 4.22 | 4.22 | -0.71% | 278,889 |
| Jul 16, 2025 | 4.41 | 4.45 | 4.03 | 4.25 | 4.25 | -1.16% | 458,026 |
| Jul 15, 2025 | 4.76 | 4.87 | 4.18 | 4.30 | 4.30 | -7.53% | 510,735 |
| Jul 14, 2025 | 4.97 | 5.06 | 4.50 | 4.65 | 4.65 | -3.93% | 628,650 |
| Jul 11, 2025 | 4.86 | 5.23 | 4.66 | 4.84 | 4.84 | 5.22% | 1,661,297 |
| Jul 10, 2025 | 5.55 | 5.57 | 4.44 | 4.60 | 4.60 | -16.67% | 10,920,182 |
| Jul 9, 2025 | 5.31 | 5.70 | 5.30 | 5.52 | 5.52 | 6.15% | 347,738 |
| Jul 8, 2025 | 5.28 | 5.45 | 5.01 | 5.20 | 5.20 | 4.63% | 485,820 |
| Jul 7, 2025 | 4.64 | 5.25 | 4.50 | 4.97 | 4.97 | 15.58% | 1,329,499 |
| Jul 3, 2025 | 3.98 | 4.30 | 3.83 | 4.30 | 4.30 | 13.46% | 433,193 |
| Jul 2, 2025 | 3.47 | 3.88 | 3.47 | 3.79 | 3.79 | 10.17% | 334,301 |
| Jul 1, 2025 | 3.43 | 3.70 | 3.39 | 3.44 | 3.44 | 1.78% | 142,035 |
| Jun 30, 2025 | 3.70 | 3.77 | 3.31 | 3.38 | 3.38 | -8.89% | 328,653 |
| Jun 27, 2025 | 3.95 | 4.03 | 3.65 | 3.71 | 3.71 | -5.12% | 373,601 |
| Jun 26, 2025 | 3.82 | 4.03 | 3.80 | 3.91 | 3.91 | 1.30% | 229,347 |
| Jun 25, 2025 | 3.84 | 4.35 | 3.76 | 3.86 | 3.86 | -0.77% | 543,537 |
| Jun 24, 2025 | 3.90 | 4.00 | 3.64 | 3.89 | 3.89 | 5.99% | 1,288,222 |
| Jun 23, 2025 | 4.10 | 4.14 | 3.30 | 3.67 | 3.67 | -11.78% | 737,446 |
| Jun 20, 2025 | 4.41 | 4.75 | 3.86 | 4.16 | 4.16 | -3.03% | 650,578 |
| Jun 18, 2025 | 4.65 | 4.99 | 4.13 | 4.29 | 4.29 | -7.54% | 836,949 |
| Jun 17, 2025 | 3.74 | 4.85 | 3.74 | 4.64 | 4.64 | 12.62% | 1,592,557 |
| Jun 16, 2025 | 4.08 | 4.27 | 3.53 | 4.12 | 4.12 | 42.07% | 7,134,869 |
| Jun 13, 2025 | 5.78 | 5.85 | 2.61 | 2.90 | 2.90 | -50.60% | 2,585,771 |
| Jun 12, 2025 | 6.61 | 6.95 | 5.80 | 5.87 | 5.87 | -9.13% | 1,145,091 |
| Jun 11, 2025 | 7.36 | 7.58 | 6.03 | 6.46 | 6.46 | -11.39% | 1,638,418 |
| Jun 10, 2025 | 5.07 | 8.48 | 4.50 | 7.29 | 7.29 | 32.30% | 9,794,349 |
| Jun 9, 2025 | 3.90 | 5.74 | 3.81 | 5.51 | 5.51 | 62.06% | 7,378,291 |
| Jun 6, 2025 | 3.88 | 3.94 | 3.22 | 3.40 | 3.40 | -4.76% | 1,016,396 |
| Jun 5, 2025 | 4.83 | 4.90 | 3.24 | 3.57 | 3.57 | -20.31% | 4,141,270 |
| Jun 4, 2025 | 4.76 | 6.47 | 3.68 | 4.48 | 4.48 | 133.33% | 116,154,635 |
| Jun 3, 2025 | 1.66 | 2.07 | 1.64 | 1.92 | 1.92 | 14.35% | 435,771 |
| Jun 2, 2025 | 1.67 | 1.76 | 1.61 | 1.68 | 1.68 | 1.76% | 44,199 |
| May 30, 2025 | 1.64 | 1.70 | 1.57 | 1.65 | 1.65 | 0.61% | 85,549 |
| May 29, 2025 | 1.69 | 1.71 | 1.52 | 1.64 | 1.64 | -2.67% | 61,057 |
| May 28, 2025 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | 6.65% | 41,877 |