Skip to main content

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

4.600 -0.920 (-16.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2025 5.550 5.570 4.440 4.600 10,899,461 -0.92(-16.67%)
Jul 09, 2025 5.310 5.700 5.300 5.520 347,705 +0.32(+6.15%)
Jul 08, 2025 5.280 5.445 5.010 5.200 485,250 +0.23(+4.63%)
Jul 07, 2025 4.640 5.250 4.500 4.970 1,327,881 +0.67(+15.58%)
Jul 03, 2025 3.980 4.300 3.830 4.300 433,193 +0.51(+13.46%)
Jul 02, 2025 3.470 3.830 3.470 3.790 333,161 +0.35(+10.17%)
Jul 01, 2025 3.430 3.704 3.390 3.440 141,981 +0.06(+1.78%)
Jun 30, 2025 3.700 3.770 3.310 3.380 328,149 -0.33(-8.89%)
Jun 27, 2025 3.950 4.030 3.650 3.710 373,601 -0.20(-5.12%)
Jun 26, 2025 3.820 4.030 3.800 3.910 227,480 +0.05(+1.30%)
Jun 25, 2025 3.840 4.350 3.760 3.860 542,808 -0.03(-0.77%)
Jun 24, 2025 3.900 4.000 3.640 3.890 1,285,521 +0.22(+5.99%)
Jun 23, 2025 4.100 4.138 3.300 3.670 734,882 -0.49(-11.78%)
Jun 20, 2025 4.410 4.750 3.860 4.160 650,578 -0.13(-3.03%)
Jun 18, 2025 4.650 4.990 4.130 4.290 836,949 -0.35(-7.54%)
Jun 17, 2025 3.740 4.850 3.740 4.640 1,590,881 +0.52(+12.62%)
Jun 16, 2025 4.080 4.270 3.530 4.120 7,114,133 +1.22(+42.07%)
Jun 13, 2025 5.780 5.854 2.610 2.900 2,585,771 -2.97(-50.60%)
Jun 12, 2025 6.610 6.950 5.800 5.870 1,141,913 -0.59(-9.13%)
Jun 11, 2025 7.360 7.582 6.030 6.460 1,634,562 -0.83(-11.39%)
Jun 10, 2025 5.070 8.480 4.500 7.290 9,823,281 +1.78(+32.30%)
Jun 09, 2025 3.900 5.738 3.810 5.510 7,520,193 +2.11(+62.06%)
Jun 06, 2025 3.880 3.940 3.220 3.400 1,016,461 -0.17(-4.76%)
Jun 05, 2025 4.830 4.900 3.236 3.570 4,126,725 -0.91(-20.31%)
Jun 04, 2025 4.760 6.470 3.680 4.480 116,638,384 +2.56(+133.33%)
Jun 03, 2025 1.660 2.070 1.640 1.920 425,660 +0.24(+14.33%)
Jun 02, 2025 1.670 1.760 1.610 1.679 44,094 +0.03(+1.78%)
May 30, 2025 1.640 1.700 1.570 1.650 85,549 +0.01(+0.61%)
May 29, 2025 1.690 1.708 1.520 1.640 60,833 -0.05(-2.67%)
May 28, 2025 1.700 1.710 1.650 1.685 41,877 +0.10(+6.65%)
May 27, 2025 1.860 1.990 1.520 1.580 317,766 -0.13(-7.60%)
May 23, 2025 1.710 1.820 1.680 1.710 128,401 +0.03(+1.79%)
May 22, 2025 1.680 1.850 1.610 1.680 127,088 -0.06(-3.45%)
May 21, 2025 1.750 1.770 1.560 1.740 185,124 -0.01(-0.57%)
May 20, 2025 1.850 1.890 1.690 1.750 234,090 -0.14(-7.41%)
May 19, 2025 1.900 2.030 1.750 1.890 576,328 -0.14(-6.90%)
May 16, 2025 1.860 2.080 1.740 2.030 635,240 +0.24(+13.41%)
May 15, 2025 2.650 3.000 1.600 1.790 1,565,925 -0.81(-31.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.