K Wave Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.26	0.27	0.25	0.27	0.27	2.73%	228,008
May 20, 2026	0.25	0.26	0.25	0.26	0.26	3.13%	187,334
May 19, 2026	0.25	0.26	0.24	0.25	0.25	-0.51%	248,031
May 18, 2026	0.27	0.27	0.25	0.25	0.25	-7.05%	276,789
May 15, 2026	0.28	0.28	0.27	0.27	0.27	-3.71%	196,765
May 14, 2026	0.29	0.29	0.27	0.28	0.28	0.28%	551,648
May 13, 2026	0.29	0.30	0.28	0.28	0.28	-1.74%	249,656
May 12, 2026	0.30	0.30	0.29	0.29	0.29	-0.07%	382,037
May 11, 2026	0.30	0.31	0.28	0.29	0.29	-7.29%	649,729
May 8, 2026	0.31	0.32	0.30	0.31	0.31	-1.24%	317,680
May 7, 2026	0.31	0.32	0.30	0.31	0.31	0.29%	276,029
May 6, 2026	0.31	0.32	0.29	0.31	0.31	3.13%	326,813
May 5, 2026	0.31	0.33	0.30	0.30	0.30	-1.17%	973,010
May 4, 2026	0.31	0.32	0.28	0.31	0.31	-25.70%	10,204,624
May 1, 2026	0.38	0.45	0.38	0.41	0.41	2.53%	456,513
Apr 30, 2026	0.35	0.43	0.35	0.40	0.40	15.50%	816,631
Apr 29, 2026	0.33	0.36	0.33	0.35	0.35	4.96%	365,128
Apr 28, 2026	0.31	0.35	0.30	0.33	0.33	10.83%	508,185
Apr 27, 2026	0.30	0.33	0.28	0.30	0.30	-	1,366,432
Apr 24, 2026	0.32	0.32	0.30	0.30	0.30	-8.03%	223,098
Apr 23, 2026	0.35	0.35	0.32	0.33	0.33	-7.07%	308,095
Apr 22, 2026	0.35	0.36	0.34	0.35	0.35	-	452,467
Apr 21, 2026	0.34	0.38	0.34	0.35	0.35	5.75%	373,654
Apr 20, 2026	0.36	0.37	0.33	0.33	0.33	-9.47%	540,579
Apr 17, 2026	0.37	0.37	0.36	0.37	0.37	-1.16%	375,904
Apr 16, 2026	0.41	0.41	0.36	0.37	0.37	-3.16%	516,331
Apr 15, 2026	0.39	0.39	0.37	0.38	0.38	-1.54%	375,684
Apr 14, 2026	0.37	0.40	0.36	0.39	0.39	-2.51%	708,916
Apr 13, 2026	0.43	0.44	0.36	0.40	0.40	-11.98%	1,402,969
Apr 10, 2026	0.60	0.60	0.39	0.45	0.45	-33.83%	8,475,162
Apr 9, 2026	0.67	0.71	0.65	0.69	0.69	8.75%	246,259
Apr 8, 2026	0.56	0.67	0.56	0.63	0.63	10.43%	208,896
Apr 7, 2026	0.51	0.62	0.51	0.57	0.57	14.33%	489,015
Apr 6, 2026	0.49	0.51	0.47	0.50	0.50	4.20%	207,320
Apr 2, 2026	0.46	0.48	0.46	0.48	0.48	3.43%	78,117
Apr 1, 2026	0.52	0.54	0.44	0.46	0.46	-10.79%	274,082
Mar 31, 2026	0.53	0.53	0.50	0.52	0.52	-1.33%	97,190
Mar 30, 2026	0.57	0.57	0.53	0.53	0.53	-8.38%	90,112
Mar 27, 2026	0.59	0.60	0.55	0.57	0.57	-4.01%	97,727
Mar 26, 2026	0.65	0.65	0.59	0.60	0.60	-3.53%	108,647
Mar 25, 2026	0.69	0.69	0.60	0.62	0.62	-7.12%	168,754
Mar 24, 2026	0.67	0.67	0.66	0.67	0.67	-1.98%	120,061
Mar 23, 2026	0.69	0.72	0.68	0.68	0.68	-3.70%	313,285
Mar 20, 2026	0.70	0.74	0.65	0.71	0.71	3.63%	326,000
Mar 19, 2026	0.67	0.70	0.66	0.68	0.68	-0.48%	472,640
Mar 18, 2026	0.65	0.70	0.65	0.69	0.69	7.11%	411,346
Mar 17, 2026	0.63	0.66	0.63	0.64	0.64	2.96%	162,959
Mar 16, 2026	0.62	0.64	0.60	0.62	0.62	1.04%	191,520
Mar 13, 2026	0.60	0.63	0.60	0.62	0.62	-1.89%	140,412
Mar 12, 2026	0.62	0.64	0.62	0.63	0.63	4.24%	67,202