K Wave Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.54	0.69	0.54	0.67	0.67	25.23%	1,612,380
Jan 15, 2026	0.49	0.54	0.48	0.54	0.54	11.43%	371,543
Jan 14, 2026	0.47	0.50	0.46	0.48	0.48	4.09%	276,348
Jan 13, 2026	0.45	0.47	0.45	0.46	0.46	-0.04%	233,502
Jan 12, 2026	0.45	0.47	0.45	0.46	0.46	1.72%	206,063
Jan 9, 2026	0.45	0.47	0.44	0.45	0.45	6.01%	277,320
Jan 8, 2026	0.47	0.48	0.42	0.43	0.43	-10.01%	402,152
Jan 7, 2026	0.43	0.49	0.41	0.48	0.48	18.73%	929,176
Jan 6, 2026	0.42	0.48	0.40	0.40	0.40	-5.11%	1,273,328
Jan 5, 2026	0.47	0.47	0.42	0.42	0.42	-4.32%	449,980
Jan 2, 2026	0.44	0.50	0.42	0.44	0.44	7.85%	517,065
Dec 31, 2025	0.41	0.42	0.39	0.41	0.41	6.85%	277,116
Dec 30, 2025	0.41	0.42	0.38	0.38	0.38	-4.69%	480,032
Dec 29, 2025	0.40	0.41	0.38	0.40	0.40	3.23%	591,420
Dec 26, 2025	0.43	0.43	0.39	0.39	0.39	-4.88%	935,208
Dec 24, 2025	0.43	0.43	0.40	0.41	0.41	-3.07%	497,949
Dec 23, 2025	0.41	0.43	0.39	0.42	0.42	2.25%	544,477
Dec 22, 2025	0.46	0.47	0.40	0.41	0.41	-4.06%	1,047,018
Dec 19, 2025	0.44	0.45	0.42	0.43	0.43	2.91%	447,821
Dec 18, 2025	0.46	0.46	0.41	0.42	0.42	-2.03%	623,426
Dec 17, 2025	0.48	0.49	0.42	0.43	0.43	-11.63%	816,478
Dec 16, 2025	0.53	0.54	0.46	0.48	0.48	-9.70%	1,265,624
Dec 15, 2025	0.60	0.62	0.47	0.54	0.54	-13.41%	2,279,133
Dec 12, 2025	0.65	0.65	0.60	0.62	0.62	-3.15%	269,817
Dec 11, 2025	0.69	0.69	0.62	0.64	0.64	-5.11%	311,715
Dec 10, 2025	0.66	0.69	0.61	0.67	0.67	1.89%	274,397
Dec 9, 2025	0.70	0.72	0.66	0.66	0.66	-5.44%	406,542
Dec 8, 2025	0.74	0.77	0.67	0.70	0.70	-4.26%	432,695
Dec 5, 2025	0.81	0.81	0.73	0.73	0.73	-9.86%	465,478
Dec 4, 2025	0.78	0.81	0.74	0.81	0.81	5.51%	945,614
Dec 3, 2025	0.73	0.79	0.73	0.77	0.77	-1.58%	582,269
Dec 2, 2025	0.70	0.79	0.70	0.78	0.78	7.29%	751,540
Dec 1, 2025	0.72	0.82	0.70	0.73	0.73	-3.07%	2,269,812
Nov 28, 2025	0.70	0.80	0.68	0.75	0.75	13.64%	21,752,813
Nov 26, 2025	0.58	0.86	0.57	0.66	0.66	29.59%	10,652,152
Nov 25, 2025	0.76	0.79	0.49	0.51	0.51	-43.41%	2,384,978
Nov 24, 2025	0.75	1.20	0.75	0.90	0.90	21.52%	2,977,677
Nov 21, 2025	1.00	1.00	0.67	0.74	0.74	-23.88%	401,763
Nov 20, 2025	1.22	1.22	0.93	0.97	0.97	-22.78%	394,423
Nov 19, 2025	1.30	1.35	1.26	1.26	1.26	-5.97%	95,230
Nov 18, 2025	1.48	1.48	1.20	1.34	1.34	-3.60%	275,941
Nov 17, 2025	1.20	1.90	1.20	1.39	1.39	20.87%	2,477,403
Nov 14, 2025	1.36	1.36	1.10	1.15	1.15	-16.06%	192,625
Nov 13, 2025	1.51	1.53	1.31	1.37	1.37	-9.87%	140,675
Nov 12, 2025	1.57	1.64	1.51	1.52	1.52	-3.18%	41,904
Nov 11, 2025	1.62	1.65	1.57	1.57	1.57	-0.63%	37,552
Nov 10, 2025	1.67	1.73	1.50	1.58	1.58	-4.82%	148,910
Nov 7, 2025	1.63	1.66	1.50	1.66	1.66	-2.35%	119,430
Nov 6, 2025	1.73	1.76	1.69	1.70	1.70	-3.41%	33,506
Nov 5, 2025	1.74	1.78	1.68	1.76	1.76	1.15%	70,929