K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
3.400
-0.170 (-4.76%)
At close: Jun 6, 2025, 4:00 PM
3.499
+0.099 (2.91%)
After-hours: Jun 6, 2025, 7:58 PM EDT
K Wave Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 1.86 | 1.99 | 1.52 | 1.58 | 1.58 | -7.60% | 319,919 |
| May 23, 2025 | 1.71 | 1.82 | 1.68 | 1.71 | 1.71 | 1.79% | 128,401 |
| May 22, 2025 | 1.68 | 1.85 | 1.61 | 1.68 | 1.68 | -3.45% | 127,544 |
| May 21, 2025 | 1.75 | 1.77 | 1.56 | 1.74 | 1.74 | -0.57% | 186,279 |
| May 20, 2025 | 1.85 | 1.89 | 1.69 | 1.75 | 1.75 | -7.41% | 252,202 |
| May 19, 2025 | 1.90 | 2.03 | 1.75 | 1.89 | 1.89 | -6.90% | 577,389 |
| May 16, 2025 | 1.86 | 2.08 | 1.74 | 2.03 | 2.03 | 13.41% | 635,240 |
| May 15, 2025 | 2.65 | 3.00 | 1.60 | 1.79 | 1.79 | -31.15% | 1,571,653 |