K Wave Media Ltd. (KWMWW)
NASDAQ: KWMWW · Real-Time Price · USD · Warrants
0.1222
+0.0102 (9.11%)
Jun 6, 2025, 4:00 PM - Market closed
K Wave Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 9.11% | 73,802 |
| Jun 5, 2025 | 0.16 | 0.18 | 0.10 | 0.11 | 0.11 | -30.00% | 322,345 |
| Jun 4, 2025 | 0.17 | 0.21 | 0.13 | 0.16 | 0.16 | 349.44% | 3,077,727 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 18.67% | 20,714 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.98% | 390,309 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.31% | 12,708 |
| May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.02% | 19,013 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.01% | 9,988 |
| May 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.00% | 10,100 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.74% | 344 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.83% | 591 |
| May 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.24% | 162,190 |
| May 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -25.27% | 39,875 |
| May 19, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 23.25% | 124,673 |
| May 16, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -10.94% | 176,265 |
| May 15, 2025 | 0.07 | 0.08 | 0.05 | 0.05 | 0.05 | -36.91% | 146,441 |