K Wave Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.38	0.40	0.38	0.42	-	4.19%	72,825
Apr 30, 2026	0.35	0.43	0.35	0.40	0.40	15.50%	814,095
Apr 29, 2026	0.33	0.36	0.33	0.35	0.35	4.96%	351,078
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	-1.88%	140,412
Mar 12, 2026	0.62	0.64	0.62	0.63	0.63	4.24%	67,202
Mar 11, 2026	0.66	0.77	0.60	0.60	0.60	-9.99%	501,583
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%	348,316
Mar 4, 2026	0.63	0.63	0.61	0.62	0.62	1.11%	44,852
Mar 3, 2026	0.64	0.64	0.61	0.61	0.61	0.28%	38,357
Mar 2, 2026	0.64	0.65	0.60	0.61	0.61	-5.78%	162,526
Feb 27, 2026	0.63	0.65	0.63	0.65	0.65	0.26%	110,301
Feb 26, 2026	0.69	0.69	0.64	0.65	0.65	-5.60%	69,008
Feb 25, 2026	0.68	0.69	0.67	0.69	0.69	0.07%	133,498
Feb 24, 2026	0.73	0.73	0.68	0.69	0.69	-5.62%	116,834
Feb 23, 2026	0.74	0.75	0.67	0.73	0.73	-2.86%	309,455
Feb 20, 2026	0.77	0.80	0.74	0.75	0.75	-2.57%	252,893