K Wave Media Ltd. (KWM)
NASDAQ: KWM
· Real-Time Price · USD
2.58
0.17 (7.05%)
At close: Sep 26, 2025, 3:58 PM
2.66
3.10%
After-hours: Sep 26, 2025, 07:49 PM EDT
KWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.43 | 2.65 | 2.43 | 2.58 | 2.58 | 7.05% | 175,185 |
| Sep 25, 2025 | 2.37 | 2.45 | 2.33 | 2.41 | 2.41 | 4.78% | 120,000 |
| Sep 24, 2025 | 2.31 | 2.39 | 2.25 | 2.30 | 2.30 | -1.71% | 128,700 |
| Sep 23, 2025 | 2.42 | 2.47 | 2.33 | 2.34 | 2.34 | -4.88% | 89,638 |
| Sep 22, 2025 | 2.30 | 2.62 | 2.30 | 2.46 | 2.46 | 7.89% | 291,500 |
| Sep 19, 2025 | 2.26 | 2.33 | 2.24 | 2.28 | 2.28 | -2.56% | 58,200 |
| Sep 18, 2025 | 2.34 | 2.39 | 2.25 | 2.34 | 2.34 | -0.85% | 160,000 |
| Sep 17, 2025 | 2.31 | 2.50 | 2.31 | 2.36 | 2.36 | 0.00% | 121,900 |
| Sep 16, 2025 | 2.28 | 2.44 | 2.25 | 2.36 | 2.36 | 3.06% | 130,200 |
| Sep 15, 2025 | 2.08 | 2.34 | 2.08 | 2.29 | 2.29 | 6.51% | 131,300 |
| Sep 12, 2025 | 2.07 | 2.20 | 2.02 | 2.15 | 2.15 | 2.38% | 133,800 |
| Sep 11, 2025 | 2.37 | 2.37 | 2.07 | 2.10 | 2.10 | -9.09% | 216,500 |
| Sep 10, 2025 | 2.17 | 2.38 | 2.17 | 2.31 | 2.31 | 5.96% | 168,500 |
| Sep 9, 2025 | 2.39 | 2.53 | 2.10 | 2.18 | 2.18 | -9.92% | 322,300 |
| Sep 8, 2025 | 2.49 | 2.55 | 2.30 | 2.42 | 2.42 | -0.82% | 265,400 |
| Sep 5, 2025 | 2.40 | 3.15 | 2.40 | 2.44 | 2.44 | 9.42% | 4,083,000 |
| Sep 4, 2025 | 2.05 | 2.30 | 2.03 | 2.23 | 2.23 | 8.78% | 252,800 |
| Sep 3, 2025 | 2.15 | 2.17 | 2.01 | 2.05 | 2.05 | -4.21% | 223,700 |
| Sep 2, 2025 | 1.77 | 2.20 | 1.73 | 2.14 | 2.14 | 23.70% | 1,446,800 |
| Aug 29, 2025 | 1.77 | 1.82 | 1.73 | 1.73 | 1.73 | -6.49% | 186,000 |