K Wave Media Ltd. (KWMWW)
NASDAQ: KWMWW · Real-Time Price · USD · Warrants
0.1200
0.00 (0.00%)
Aug 22, 2025, 4:00 PM - Market closed
K Wave Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.15% | 4,326 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,037 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -4.00% | 20,896 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.77% | 3,917 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.68% | 15,122 |
| Aug 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.61% | 20,086 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -13.79% | 23,021 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.18% | 1,158 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 126 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.31% | 1,939 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.29% | 3,767 |
| Aug 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 4,864 |
| Aug 6, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 13,276 |
| Aug 5, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -7.81% | 1,736 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 18.89% | 2,513 |
| Aug 1, 2025 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -18.37% | 11,254 |
| Jul 31, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 4.45% | 1,130 |
| Jul 30, 2025 | 0.17 | 0.21 | 0.17 | 0.18 | 0.18 | 5.69% | 11,534 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.70% | 25,459 |
| Jul 28, 2025 | 0.21 | 0.24 | 0.17 | 0.18 | 0.18 | -1.03% | 30,109 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -7.75% | 9,722 |
| Jul 24, 2025 | 0.19 | 0.23 | 0.18 | 0.20 | 0.20 | -13.09% | 8,964 |
| Jul 23, 2025 | 0.21 | 0.23 | 0.18 | 0.23 | 0.23 | -2.13% | 5,606 |
| Jul 22, 2025 | 0.21 | 0.28 | 0.21 | 0.24 | 0.24 | -5.05% | 3,535 |
| Jul 21, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 3.13% | 27,173 |
| Jul 18, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -0.04% | 83,675 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.66% | 14,558 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.21 | 0.27 | 0.27 | 13.25% | 51,296 |
| Jul 15, 2025 | 0.33 | 0.33 | 0.24 | 0.24 | 0.24 | -17.24% | 47,709 |
| Jul 14, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 3.53% | 13,137 |
| Jul 11, 2025 | 0.32 | 0.33 | 0.27 | 0.28 | 0.28 | -3.41% | 133,727 |
| Jul 10, 2025 | 0.26 | 0.38 | 0.24 | 0.29 | 0.29 | 30.40% | 650,160 |
| Jul 9, 2025 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | 5.90% | 69,341 |
| Jul 8, 2025 | 0.18 | 0.25 | 0.18 | 0.21 | 0.21 | 18.11% | 132,504 |
| Jul 7, 2025 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | 16.29% | 271,201 |
| Jul 3, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -3.17% | 21,635 |
| Jul 2, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 5.62% | 21,980 |
| Jul 1, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 9.44% | 3,947 |
| Jun 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -8.87% | 6,846 |
| Jun 27, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 15.31% | 120,295 |
| Jun 26, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -4.41% | 34,822 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.28% | 27,855 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 2.43% | 49,923 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 1.05% | 53,131 |
| Jun 20, 2025 | 0.14 | 0.17 | 0.13 | 0.13 | 0.13 | -2.49% | 167,366 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -9.42% | 52,205 |
| Jun 17, 2025 | 0.17 | 0.19 | 0.13 | 0.15 | 0.15 | -2.84% | 137,522 |
| Jun 16, 2025 | 0.19 | 0.20 | 0.15 | 0.16 | 0.16 | -3.06% | 332,958 |
| Jun 13, 2025 | 0.22 | 0.24 | 0.14 | 0.16 | 0.16 | -32.20% | 194,204 |
| Jun 12, 2025 | 0.27 | 0.30 | 0.23 | 0.24 | 0.24 | -14.18% | 167,508 |