K Wave Media, Ltd. - Ordinary Shares (KWM)

Last Price0.6154

Change-0.0118 (-1.88%)

NASDAQ · Last Trade: Mar 14th, 5:42 AM EDT

Historical Prices For K Wave Media, Ltd. - Ordinary Shares (KWM)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	0.60	0.63	0.60	0.62	140,412	0.62
3/12/2026	0.62	0.64	0.62	0.63	67,203	0.63
3/11/2026	0.66	0.77	0.60	0.60	484,634	0.60
3/10/2026	0.64	0.70	0.64	0.67	90,265	0.67
3/09/2026	0.62	0.66	0.62	0.65	65,975	0.65
3/06/2026	0.65	0.72	0.63	0.63	287,516	0.63
3/05/2026	0.65	0.73	0.61	0.61	347,153	0.61
3/04/2026	0.63	0.63	0.61	0.62	43,903	0.62
3/03/2026	0.64	0.64	0.61	0.61	37,357	0.61
3/02/2026	0.64	0.65	0.60	0.61	161,552	0.61
2/27/2026	0.63	0.65	0.63	0.65	110,301	0.65
2/26/2026	0.69	0.69	0.64	0.65	66,167	0.65
2/25/2026	0.68	0.69	0.67	0.69	130,943	0.69
2/24/2026	0.73	0.73	0.68	0.69	116,593	0.69
2/23/2026	0.74	0.75	0.67	0.73	309,227	0.73
2/20/2026	0.77	0.80	0.74	0.75	252,893	0.75
2/19/2026	0.83	0.83	0.76	0.77	217,604	0.77
2/18/2026	0.83	0.89	0.79	0.79	242,391	0.79
2/17/2026	0.85	0.85	0.81	0.83	113,494	0.83
2/13/2026	0.77	0.84	0.77	0.84	161,009	0.84
2/12/2026	0.77	0.78	0.75	0.77	129,508	0.77
2/11/2026	0.77	0.78	0.75	0.76	63,629	0.76
2/10/2026	0.82	0.82	0.75	0.75	82,102	0.75
2/09/2026	0.80	0.84	0.80	0.80	64,588	0.80
2/06/2026	0.75	0.81	0.75	0.77	71,604	0.77
2/05/2026	0.82	0.85	0.73	0.75	156,876	0.75
2/04/2026	0.83	0.86	0.82	0.84	123,436	0.84
2/03/2026	0.85	0.87	0.81	0.83	221,828	0.83
2/02/2026	0.86	0.86	0.84	0.85	180,099	0.85
1/30/2026	0.82	0.86	0.82	0.85	81,826	0.85
1/29/2026	0.83	0.85	0.78	0.82	169,335	0.82
1/28/2026	0.80	0.83	0.80	0.81	102,877	0.81
1/27/2026	0.77	0.82	0.74	0.79	203,396	0.79
1/26/2026	0.81	0.83	0.70	0.70	516,863	0.70
1/23/2026	0.81	0.89	0.80	0.88	314,242	0.88
1/22/2026	0.80	0.84	0.80	0.80	152,014	0.80
1/21/2026	0.89	0.90	0.75	0.80	1,335,663	0.80
1/20/2026	0.71	0.78	0.69	0.77	545,933	0.77
1/16/2026	0.54	0.69	0.54	0.67	1,621,332	0.67
1/15/2026	0.49	0.54	0.48	0.54	385,037	0.54
1/14/2026	0.47	0.50	0.46	0.48	276,259	0.48
1/13/2026	0.45	0.47	0.45	0.46	233,300	0.46
1/12/2026	0.45	0.47	0.45	0.46	207,688	0.46
1/09/2026	0.45	0.47	0.44	0.45	277,426	0.45
1/08/2026	0.47	0.48	0.42	0.43	406,224	0.43
1/07/2026	0.43	0.49	0.41	0.48	930,775	0.48
1/06/2026	0.42	0.48	0.40	0.40	1,286,481	0.40
1/05/2026	0.47	0.47	0.42	0.42	450,784	0.42
1/02/2026	0.43	0.50	0.42	0.44	517,065	0.44
12/31/2025	0.41	0.42	0.39	0.41	277,152	0.41
12/30/2025	0.41	0.42	0.38	0.38	480,032	0.38
12/29/2025	0.40	0.41	0.38	0.40	580,050	0.40
12/26/2025	0.43	0.43	0.39	0.39	966,927	0.39
12/24/2025	0.43	0.43	0.40	0.41	497,949	0.41
12/23/2025	0.41	0.42	0.39	0.42	544,319	0.42
12/22/2025	0.46	0.47	0.40	0.41	1,047,618	0.41
12/19/2025	0.44	0.45	0.42	0.43	448,690	0.43
12/18/2025	0.46	0.46	0.41	0.42	623,426	0.42
12/17/2025	0.48	0.49	0.42	0.43	816,423	0.43
12/16/2025	0.53	0.54	0.46	0.48	1,276,135	0.48
12/15/2025	0.60	0.62	0.47	0.54	2,279,033	0.54