K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
1.850
-0.010 (-0.54%)
At close: Aug 28, 2025, 4:00 PM
1.910
+0.060 (3.24%)
Pre-market: Aug 29, 2025, 8:54 AM EDT
K Wave Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.78 | 1.90 | 1.77 | 1.85 | 1.85 | -0.54% | 317,389 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -1.59% | 143,515 |
| Aug 26, 2025 | 1.97 | 1.98 | 1.88 | 1.89 | 1.89 | -8.25% | 211,192 |
| Aug 25, 2025 | 1.93 | 2.11 | 1.92 | 2.06 | 2.06 | 5.10% | 450,687 |
| Aug 22, 2025 | 2.14 | 2.14 | 1.96 | 1.96 | 1.96 | -9.26% | 254,082 |
| Aug 21, 2025 | 2.15 | 2.23 | 2.04 | 2.16 | 2.16 | - | 763,346 |
| Aug 20, 2025 | 2.34 | 2.34 | 2.09 | 2.16 | 2.16 | -10.37% | 159,402 |
| Aug 19, 2025 | 2.48 | 2.58 | 2.36 | 2.41 | 2.41 | -4.37% | 181,953 |
| Aug 18, 2025 | 2.56 | 2.56 | 2.48 | 2.52 | 2.52 | -4.55% | 126,699 |
| Aug 15, 2025 | 2.56 | 2.68 | 2.49 | 2.64 | 2.64 | 1.54% | 173,862 |
| Aug 14, 2025 | 2.77 | 2.78 | 2.53 | 2.60 | 2.60 | -7.80% | 146,226 |
| Aug 13, 2025 | 2.97 | 3.04 | 2.77 | 2.82 | 2.82 | -6.00% | 284,399 |
| Aug 12, 2025 | 3.52 | 3.52 | 2.97 | 3.00 | 3.00 | -14.53% | 307,794 |
| Aug 11, 2025 | 3.80 | 3.87 | 3.50 | 3.51 | 3.51 | -10.00% | 322,917 |
| Aug 8, 2025 | 3.83 | 3.97 | 3.80 | 3.90 | 3.90 | 1.56% | 143,495 |
| Aug 7, 2025 | 3.80 | 3.86 | 3.70 | 3.84 | 3.84 | -0.26% | 79,368 |
| 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 |