K Wave Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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