K Wave Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.24	0.24	0.23	0.23	-	-4.07%	438,096
Jun 10, 2026	0.23	0.33	0.22	0.24	0.24	6.31%	5,711,924
Jun 9, 2026	0.23	0.25	0.21	0.23	0.23	-0.57%	3,154,087
Jun 8, 2026	0.21	0.23	0.19	0.23	0.23	14.57%	594,033
Jun 5, 2026	0.22	0.23	0.19	0.20	0.20	-14.37%	958,110
Jun 4, 2026	0.23	0.24	0.22	0.23	0.23	4.22%	2,136,169
Jun 3, 2026	0.25	0.25	0.20	0.22	0.22	-12.20%	736,240
Jun 2, 2026	0.27	0.27	0.25	0.25	0.25	-6.27%	896,711
Jun 1, 2026	0.27	0.27	0.26	0.27	0.27	1.88%	509,899
May 29, 2026	0.28	0.29	0.26	0.27	0.27	-4.66%	398,793
May 28, 2026	0.26	0.28	0.25	0.28	0.28	10.50%	447,996
May 27, 2026	0.26	0.26	0.25	0.25	0.25	-1.75%	335,288
May 26, 2026	0.27	0.28	0.26	0.26	0.26	-4.78%	246,501
May 22, 2026	0.27	0.27	0.27	0.27	0.27	1.09%	249,822
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