K Wave Media Ltd. (KWM)
NASDAQ: KWM
· Real-Time Price · USD
2.52
-0.12 (-4.55%)
At close: Aug 18, 2025, 3:59 PM
2.56
1.59%
After-hours: Aug 18, 2025, 07:22 PM EDT
KWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.56 | 2.56 | 2.48 | 2.52 | n/a | -4.55% | 119,800 |
| Aug 15, 2025 | 2.56 | 2.68 | 2.49 | 2.64 | 2.64 | 1.54% | 173,800 |
| Aug 14, 2025 | 2.77 | 2.78 | 2.53 | 2.60 | 2.60 | -7.80% | 145,900 |
| Aug 13, 2025 | 2.97 | 3.04 | 2.77 | 2.82 | 2.82 | -6.00% | 284,400 |
| Aug 12, 2025 | 3.52 | 3.52 | 2.97 | 3.00 | 3.00 | -14.53% | 306,300 |
| Aug 11, 2025 | 3.80 | 3.87 | 3.50 | 3.51 | 3.51 | -10.00% | 322,900 |
| Aug 8, 2025 | 3.83 | 3.97 | 3.80 | 3.90 | 3.90 | 1.56% | 143,500 |
| Aug 7, 2025 | 3.80 | 3.86 | 3.70 | 3.84 | 3.84 | -0.26% | 79,400 |
| Aug 6, 2025 | 3.84 | 3.93 | 3.83 | 3.85 | 3.85 | -1.03% | 83,200 |
| Aug 5, 2025 | 3.87 | 3.90 | 3.83 | 3.89 | 3.89 | 0.52% | 85,300 |
| Aug 4, 2025 | 3.84 | 3.91 | 3.79 | 3.87 | 3.87 | 3.48% | 101,100 |
| Aug 1, 2025 | 3.78 | 3.83 | 3.61 | 3.74 | 3.74 | -2.09% | 128,500 |
| Jul 31, 2025 | 3.92 | 3.99 | 3.82 | 3.82 | 3.82 | -2.55% | 109,500 |
| Jul 30, 2025 | 3.88 | 4.15 | 3.83 | 3.92 | 3.92 | 1.03% | 158,000 |
| Jul 29, 2025 | 3.98 | 4.03 | 3.79 | 3.88 | 3.88 | -1.52% | 124,500 |
| Jul 28, 2025 | 4.13 | 4.27 | 3.86 | 3.94 | 3.94 | 0.77% | 246,400 |
| Jul 25, 2025 | 3.87 | 3.95 | 3.82 | 3.91 | 3.91 | 2.62% | 151,100 |
| Jul 24, 2025 | 4.00 | 4.15 | 3.80 | 3.81 | 3.81 | -8.63% | 279,900 |
| Jul 23, 2025 | 4.26 | 4.26 | 4.12 | 4.17 | 4.17 | 0.00% | 137,400 |
| Jul 22, 2025 | 4.30 | 4.37 | 4.15 | 4.17 | 4.17 | -5.01% | 196,300 |