Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.8180	0.8608	0.8180	0.8550	81,826	+0.04(+4.65%)
Jan 29, 2026	0.8300	0.8452	0.7790	0.8170	169,335	+0.01(+1.43%)
Jan 28, 2026	0.7982	0.8273	0.7964	0.8055	102,877	+0.02(+2.61%)
Jan 27, 2026	0.7737	0.8199	0.7400	0.7850	203,396	+0.09(+12.14%)
Jan 26, 2026	0.8105	0.8303	0.7000	0.7000	516,863	-0.18(-20.50%)
Jan 23, 2026	0.8100	0.8875	0.8022	0.8805	314,242	+0.09(+10.75%)
Jan 22, 2026	0.8000	0.8363	0.7950	0.7950	152,014	+0.00(+0.00%)
Jan 21, 2026	0.8891	0.9000	0.7500	0.7950	1,335,663	+0.02(+3.18%)
Jan 20, 2026	0.7100	0.7790	0.6867	0.7705	545,933	+0.10(+14.73%)
Jan 16, 2026	0.5363	0.6887	0.5363	0.6716	1,621,332	+0.14(+25.23%)
Jan 15, 2026	0.4890	0.5390	0.4820	0.5363	385,037	+0.05(+11.43%)
Jan 14, 2026	0.4650	0.5000	0.4624	0.4813	276,259	+0.02(+4.09%)
Jan 13, 2026	0.4520	0.4702	0.4520	0.4624	233,300	-0.00(-0.04%)
Jan 12, 2026	0.4470	0.4675	0.4470	0.4626	207,688	+0.01(+1.72%)
Jan 09, 2026	0.4500	0.4690	0.4408	0.4548	277,426	+0.03(+6.01%)
Jan 08, 2026	0.4743	0.4770	0.4209	0.4290	406,224	-0.05(-10.01%)
Jan 07, 2026	0.4258	0.4900	0.4129	0.4767	930,775	+0.08(+18.73%)
Jan 06, 2026	0.4187	0.4800	0.4001	0.4015	1,286,481	-0.02(-5.11%)
Jan 05, 2026	0.4700	0.4700	0.4214	0.4231	450,784	-0.02(-4.32%)
Jan 02, 2026	0.4350	0.4989	0.4201	0.4422	517,065	+0.03(+7.85%)
Dec 31, 2025	0.4050	0.4177	0.3880	0.4100	277,152	+0.03(+6.85%)
Dec 30, 2025	0.4145	0.4199	0.3835	0.3837	480,032	-0.02(-4.69%)
Dec 29, 2025	0.3950	0.4100	0.3840	0.4026	580,050	+0.01(+3.23%)
Dec 26, 2025	0.4275	0.4299	0.3900	0.3900	966,927	-0.02(-4.88%)
Dec 24, 2025	0.4279	0.4279	0.4015	0.4100	497,949	-0.01(-3.07%)
Dec 23, 2025	0.4100	0.4250	0.3941	0.4230	544,319	+0.01(+2.25%)
Dec 22, 2025	0.4590	0.4662	0.4015	0.4137	1,047,618	-0.02(-4.06%)
Dec 19, 2025	0.4402	0.4500	0.4214	0.4312	448,690	+0.01(+2.91%)
Dec 18, 2025	0.4551	0.4599	0.4130	0.4190	623,426	-0.01(-2.03%)
Dec 17, 2025	0.4840	0.4860	0.4201	0.4277	816,423	-0.06(-11.63%)
Dec 16, 2025	0.5341	0.5400	0.4565	0.4840	1,276,135	-0.05(-9.70%)
Dec 15, 2025	0.6004	0.6248	0.4670	0.5360	2,279,033	-0.08(-13.41%)
Dec 12, 2025	0.6500	0.6501	0.6000	0.6190	269,817	-0.02(-3.15%)
Dec 11, 2025	0.6870	0.6870	0.6200	0.6391	372,004	-0.03(-5.11%)
Dec 10, 2025	0.6638	0.6899	0.6147	0.6735	274,297	+0.01(+1.89%)
Dec 09, 2025	0.6962	0.7200	0.6600	0.6610	404,090	-0.04(-5.44%)
Dec 08, 2025	0.7413	0.7720	0.6684	0.6990	432,118	-0.03(-4.26%)
Dec 05, 2025	0.8103	0.8103	0.7300	0.7301	472,206	-0.08(-9.86%)
Dec 04, 2025	0.7800	0.8100	0.7355	0.8100	950,831	+0.04(+5.51%)
Dec 03, 2025	0.7340	0.7899	0.7300	0.7677	579,898	-0.01(-1.58%)
Dec 02, 2025	0.7010	0.7900	0.7010	0.7800	746,360	+0.05(+7.29%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today