K Wave Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.70	0.74	0.65	0.71	0.71	3.63%	324,416
Mar 19, 2026	0.67	0.70	0.66	0.68	0.68	-0.48%	469,025
Mar 18, 2026	0.65	0.70	0.65	0.69	0.69	7.11%	405,307
Mar 17, 2026	0.63	0.66	0.63	0.64	0.64	2.96%	162,730
Mar 16, 2026	0.62	0.64	0.60	0.62	0.62	1.04%	191,519
Mar 13, 2026	0.60	0.63	0.60	0.62	0.62	-1.88%	140,411
Mar 12, 2026	0.62	0.64	0.62	0.63	0.63	4.24%	55,833
Mar 11, 2026	0.66	0.77	0.60	0.60	0.60	-9.99%	451,755
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%	347,026
Mar 4, 2026	0.63	0.63	0.61	0.62	0.62	1.11%	44,004
Mar 3, 2026	0.64	0.64	0.61	0.61	0.61	0.28%	37,181
Mar 2, 2026	0.64	0.65	0.60	0.61	0.61	-5.78%	155,982
Feb 27, 2026	0.63	0.65	0.63	0.65	0.65	0.26%	110,256
Feb 26, 2026	0.69	0.69	0.64	0.65	0.65	-5.60%	66,298
Feb 25, 2026	0.68	0.69	0.67	0.69	0.69	0.07%	133,487
Feb 24, 2026	0.73	0.73	0.68	0.69	0.69	-5.62%	116,823
Feb 23, 2026	0.74	0.75	0.67	0.73	0.73	-2.86%	309,252
Feb 20, 2026	0.77	0.80	0.74	0.75	0.75	-2.57%	252,390
Feb 19, 2026	0.83	0.83	0.76	0.77	0.77	-3.09%	217,460
Feb 18, 2026	0.83	0.89	0.79	0.79	0.79	-4.81%	242,391
Feb 17, 2026	0.85	0.85	0.81	0.83	0.83	-0.92%	113,494
Feb 13, 2026	0.77	0.84	0.77	0.84	0.84	9.06%	160,774
Feb 12, 2026	0.77	0.78	0.75	0.77	0.77	1.40%	110,793
Feb 11, 2026	0.77	0.78	0.75	0.76	0.76	0.93%	63,629
Feb 10, 2026	0.82	0.83	0.75	0.75	0.75	-6.00%	82,117
Feb 9, 2026	0.80	0.84	0.80	0.80	0.80	3.90%	63,194
Feb 6, 2026	0.75	0.81	0.75	0.77	0.77	2.60%	71,598
Feb 5, 2026	0.82	0.85	0.73	0.75	0.75	-10.71%	151,010
Feb 4, 2026	0.83	0.86	0.82	0.84	0.84	0.76%	123,436
Feb 3, 2026	0.85	0.87	0.82	0.83	0.83	-1.95%	221,622
Feb 2, 2026	0.86	0.86	0.84	0.85	0.85	-0.49%	185,470
Jan 30, 2026	0.82	0.86	0.82	0.86	0.86	4.65%	79,746
Jan 29, 2026	0.83	0.85	0.78	0.82	0.82	1.43%	169,722
Jan 28, 2026	0.80	0.83	0.80	0.81	0.81	2.61%	99,975
Jan 27, 2026	0.77	0.82	0.74	0.79	0.79	12.14%	198,740
Jan 26, 2026	0.81	0.83	0.70	0.70	0.70	-20.50%	514,009
Jan 23, 2026	0.81	0.89	0.80	0.88	0.88	10.75%	308,790
Jan 22, 2026	0.80	0.84	0.80	0.80	0.80	-	150,589
Jan 21, 2026	0.89	0.90	0.75	0.80	0.80	3.18%	1,327,163
Jan 20, 2026	0.71	0.78	0.69	0.77	0.77	14.73%	546,354
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