K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
1.630
-0.090 (-5.23%)
At close: Aug 21, 2026, 4:00 PM EDT
1.560
-0.070 (-4.29%)
Pre-market: Aug 24, 2026, 4:59 AM EDT
K Wave Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.59 | 1.66 | 1.51 | 1.63 | 1.63 | -5.23% | 1,779,076 |
| Aug 20, 2026 | 1.63 | 1.75 | 1.55 | 1.72 | 1.72 | 4.88% | 584,735 |
| Aug 19, 2026 | 3.00 | 3.25 | 1.50 | 1.64 | 1.64 | -37.88% | 1,048,676 |
| Aug 18, 2026 | 2.77 | 2.81 | 2.54 | 2.64 | 2.64 | -4.69% | 73,643 |
| Aug 17, 2026 | 2.49 | 2.79 | 2.48 | 2.77 | 2.77 | 11.69% | 104,920 |
| Aug 14, 2026 | 2.38 | 2.58 | 2.27 | 2.48 | 2.48 | 9.25% | 73,688 |
| Aug 13, 2026 | 2.21 | 2.34 | 2.19 | 2.27 | 2.27 | 1.79% | 52,589 |
| Aug 12, 2026 | 2.29 | 2.33 | 2.10 | 2.23 | 2.23 | -1.55% | 72,339 |
| Aug 11, 2026 | 2.27 | 2.45 | 2.21 | 2.27 | 2.27 | -1.95% | 37,060 |
| Aug 10, 2026 | 2.41 | 2.52 | 2.26 | 2.31 | 2.31 | -9.41% | 105,788 |
| Aug 7, 2026 | 2.46 | 2.67 | 2.42 | 2.55 | 2.55 | 2.00% | 144,110 |
| Aug 6, 2026 | 2.12 | 2.57 | 2.09 | 2.50 | 2.50 | 11.11% | 210,531 |
| Aug 5, 2026 | 2.16 | 2.55 | 2.13 | 2.25 | 2.25 | 1.35% | 263,253 |
| Aug 4, 2026 | 2.40 | 2.41 | 2.02 | 2.22 | 2.22 | -26.49% | 1,006,869 |
| Aug 3, 2026 | 2.50 | 3.55 | 2.21 | 3.02 | 3.02 | 20.27% | 522,675 |
| Jul 31, 2026 | 2.67 | 2.87 | 2.13 | 2.51 | 2.51 | 11.01% | 8,217,527 |
| Jul 30, 2026 | 3.25 | 3.36 | 2.10 | 2.26 | 2.26 | -27.50% | 116,036 |
| Jul 29, 2026 | 3.48 | 3.51 | 3.09 | 3.12 | 3.12 | -10.73% | 9,524 |
| Jul 28, 2026 | 3.69 | 3.78 | 3.15 | 3.50 | 3.50 | -6.20% | 35,977 |
| Jul 27, 2026 | 3.66 | 3.73 | 3.55 | 3.73 | 3.73 | 3.50% | 29,302 |
| Jul 24, 2026 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 6.48% | 36,485 |
| Jul 23, 2026 | 3.19 | 3.39 | 3.04 | 3.38 | 3.38 | 4.64% | 39,172 |
| Jul 22, 2026 | 3.08 | 3.33 | 2.93 | 3.23 | 3.23 | 3.26% | 54,658 |
| Jul 21, 2026 | 2.82 | 3.15 | 2.67 | 3.13 | 3.13 | 0.38% | 153,822 |
| Jul 20, 2026 | 4.48 | 4.49 | 2.86 | 3.12 | 3.12 | -16.14% | 4,396,299 |
| Jul 17, 2026 | 3.37 | 3.89 | 3.37 | 3.72 | 3.72 | 3.51% | 12,564 |
| Jul 16, 2026 | 3.63 | 3.75 | 3.42 | 3.59 | 3.59 | -0.99% | 10,724 |
| Jul 15, 2026 | 3.51 | 3.74 | 3.51 | 3.63 | 3.63 | 3.33% | 8,086 |
| Jul 14, 2026 | 3.77 | 3.87 | 3.45 | 3.51 | 3.51 | -6.92% | 11,140 |
| Jul 13, 2026 | 4.05 | 4.05 | 3.72 | 3.77 | 3.77 | -8.25% | 16,910 |
| Jul 10, 2026 | 4.50 | 4.50 | 3.98 | 4.11 | 4.11 | 0.59% | 17,162 |
| Jul 9, 2026 | 3.91 | 4.19 | 3.90 | 4.09 | 4.09 | 4.77% | 10,698 |
| Jul 8, 2026 | 3.96 | 4.09 | 3.81 | 3.90 | 3.90 | -3.85% | 20,566 |
| Jul 7, 2026 | 4.45 | 4.45 | 3.99 | 4.06 | 4.06 | -7.90% | 16,662 |
| Jul 6, 2026 | 4.47 | 4.49 | 4.26 | 4.40 | 4.40 | -2.26% | 9,752 |
| Jul 2, 2026 | 4.41 | 4.80 | 4.40 | 4.51 | 4.51 | 2.18% | 15,898 |
| Jul 1, 2026 | 4.33 | 4.71 | 4.33 | 4.41 | 4.41 | -1.01% | 12,985 |
| Jun 30, 2026 | 4.80 | 4.80 | 4.42 | 4.46 | 4.46 | -9.45% | 27,219 |
| Jun 29, 2026 | 4.91 | 5.00 | 4.74 | 4.92 | 4.92 | -2.84% | 31,176 |
| Jun 26, 2026 | 4.80 | 5.10 | 4.80 | 5.06 | 5.06 | -1.29% | 26,643 |
| Jun 25, 2026 | 5.28 | 5.40 | 4.65 | 5.13 | 5.13 | -4.20% | 61,455 |
| Jun 24, 2026 | 5.34 | 5.84 | 4.87 | 5.36 | 5.36 | -3.51% | 252,046 |
| Jun 23, 2026 | 5.32 | 5.67 | 5.18 | 5.55 | 5.55 | 1.26% | 429,242 |
| Jun 22, 2026 | 6.00 | 6.30 | 5.31 | 5.48 | 5.48 | -11.53% | 36,578 |
| Jun 18, 2026 | 6.30 | 6.48 | 6.09 | 6.20 | 6.20 | -0.72% | 9,127 |
| Jun 17, 2026 | 6.51 | 6.69 | 6.17 | 6.24 | 6.24 | -3.70% | 14,166 |
| Jun 16, 2026 | 6.50 | 6.65 | 6.00 | 6.48 | 6.48 | -1.10% | 18,460 |
| Jun 15, 2026 | 6.39 | 6.84 | 6.33 | 6.55 | 6.55 | 3.51% | 21,127 |
| Jun 12, 2026 | 6.60 | 7.05 | 6.31 | 6.33 | 6.33 | -7.46% | 22,502 |
| Jun 11, 2026 | 7.20 | 7.42 | 6.60 | 6.84 | 6.84 | -5.39% | 43,964 |