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

Last Price0.3035

Change-0.0036 (-1.17%)

NASDAQ · Last Trade: May 5th, 4:56 PM EDT

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

Date Range:

2026-02-05 - 2026-05-05

Date	Open	High	Low	Close	Volume	Adjusted Close
5/04/2026	0.31	0.32	0.28	0.31	10,134,242	0.31
5/01/2026	0.39	0.45	0.39	0.41	456,514	0.41
4/30/2026	0.35	0.43	0.35	0.40	814,458	0.40
4/29/2026	0.33	0.36	0.33	0.35	351,099	0.35
4/28/2026	0.31	0.35	0.30	0.33	505,485	0.33
4/27/2026	0.30	0.33	0.28	0.30	1,365,428	0.30
4/24/2026	0.32	0.32	0.30	0.30	223,099	0.30
4/23/2026	0.35	0.35	0.32	0.33	308,085	0.33
4/22/2026	0.35	0.36	0.34	0.35	451,788	0.35
4/21/2026	0.34	0.38	0.34	0.35	373,440	0.35
4/20/2026	0.36	0.37	0.33	0.33	540,580	0.33
4/17/2026	0.37	0.37	0.36	0.37	375,904	0.37
4/16/2026	0.41	0.41	0.36	0.37	516,333	0.37
4/15/2026	0.39	0.39	0.37	0.38	374,915	0.38
4/14/2026	0.37	0.40	0.36	0.39	708,245	0.39
4/13/2026	0.43	0.44	0.36	0.40	1,397,706	0.40
4/10/2026	0.60	0.60	0.39	0.45	8,475,184	0.45
4/09/2026	0.67	0.71	0.65	0.69	246,260	0.69
4/08/2026	0.56	0.67	0.56	0.63	208,840	0.63
4/07/2026	0.51	0.62	0.51	0.57	489,016	0.57
4/06/2026	0.49	0.51	0.47	0.50	206,965	0.50
4/02/2026	0.46	0.48	0.46	0.48	78,117	0.48
4/01/2026	0.52	0.54	0.43	0.46	274,082	0.46
3/31/2026	0.53	0.53	0.50	0.52	97,090	0.52
3/30/2026	0.57	0.57	0.53	0.53	90,111	0.53
3/27/2026	0.59	0.60	0.55	0.57	97,727	0.57
3/26/2026	0.65	0.65	0.59	0.60	108,647	0.60
3/25/2026	0.69	0.69	0.60	0.62	168,728	0.62
3/24/2026	0.67	0.67	0.66	0.67	120,061	0.67
3/23/2026	0.69	0.72	0.68	0.68	313,286	0.68
3/20/2026	0.70	0.74	0.65	0.71	326,000	0.71
3/19/2026	0.67	0.70	0.66	0.68	472,641	0.68
3/18/2026	0.65	0.70	0.65	0.69	411,226	0.69
3/17/2026	0.63	0.66	0.63	0.64	162,850	0.64
3/16/2026	0.62	0.64	0.60	0.62	191,520	0.62
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