K Wave Media Ltd. (KWM)
NASDAQ: KWM · Real-Time Price · USD
0.7301
-0.0799 (-9.86%)
At close: Dec 5, 2025, 4:00 PM EST
0.7457
+0.0156 (2.14%)
After-hours: Dec 5, 2025, 7:56 PM EST
K Wave Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.81 | 0.81 | 0.73 | 0.73 | 0.73 | -9.86% | 465,478 |
| Dec 4, 2025 | 0.78 | 0.81 | 0.74 | 0.81 | 0.81 | 5.51% | 945,614 |
| Dec 3, 2025 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | -1.58% | 582,269 |
| Dec 2, 2025 | 0.70 | 0.79 | 0.70 | 0.78 | 0.78 | 7.29% | 751,540 |
| Dec 1, 2025 | 0.72 | 0.82 | 0.70 | 0.73 | 0.73 | -3.07% | 2,269,812 |
| Nov 28, 2025 | 0.70 | 0.80 | 0.68 | 0.75 | 0.75 | 13.64% | 21,752,813 |
| Nov 26, 2025 | 0.58 | 0.86 | 0.57 | 0.66 | 0.66 | 29.59% | 10,652,152 |
| Nov 25, 2025 | 0.76 | 0.79 | 0.49 | 0.51 | 0.51 | -43.41% | 2,384,978 |
| Nov 24, 2025 | 0.75 | 1.20 | 0.75 | 0.90 | 0.90 | 21.52% | 2,977,677 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.67 | 0.74 | 0.74 | -23.88% | 401,763 |
| Nov 20, 2025 | 1.22 | 1.22 | 0.93 | 0.97 | 0.97 | -22.78% | 394,423 |
| Nov 19, 2025 | 1.30 | 1.35 | 1.26 | 1.26 | 1.26 | -5.97% | 95,230 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.20 | 1.34 | 1.34 | -3.60% | 275,941 |
| Nov 17, 2025 | 1.20 | 1.90 | 1.20 | 1.39 | 1.39 | 20.87% | 2,477,403 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.10 | 1.15 | 1.15 | -16.06% | 192,625 |
| Nov 13, 2025 | 1.51 | 1.53 | 1.31 | 1.37 | 1.37 | -9.87% | 140,675 |
| Nov 12, 2025 | 1.57 | 1.64 | 1.51 | 1.52 | 1.52 | -3.18% | 41,904 |
| Nov 11, 2025 | 1.62 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 37,552 |
| Nov 10, 2025 | 1.67 | 1.73 | 1.50 | 1.58 | 1.58 | -4.82% | 148,910 |
| Nov 7, 2025 | 1.63 | 1.66 | 1.50 | 1.66 | 1.66 | -2.35% | 119,430 |
| Nov 6, 2025 | 1.73 | 1.76 | 1.69 | 1.70 | 1.70 | -3.41% | 33,506 |
| Nov 5, 2025 | 1.74 | 1.78 | 1.68 | 1.76 | 1.76 | 1.15% | 70,929 |
| Nov 4, 2025 | 1.85 | 1.86 | 1.72 | 1.74 | 1.74 | -8.90% | 90,134 |
| Nov 3, 2025 | 1.95 | 1.97 | 1.82 | 1.91 | 1.91 | -0.52% | 66,945 |
| Oct 31, 2025 | 1.95 | 1.98 | 1.90 | 1.92 | 1.92 | -1.03% | 44,661 |
| Oct 30, 2025 | 2.00 | 2.02 | 1.89 | 1.94 | 1.94 | -3.00% | 122,177 |
| Oct 29, 2025 | 2.07 | 2.11 | 1.99 | 2.00 | 2.00 | -3.38% | 28,687 |
| Oct 28, 2025 | 1.96 | 2.11 | 1.92 | 2.07 | 2.07 | 1.97% | 94,424 |
| Oct 27, 2025 | 2.07 | 2.11 | 1.98 | 2.03 | 2.03 | -1.93% | 69,814 |
| Oct 24, 2025 | 2.19 | 2.19 | 2.04 | 2.07 | 2.07 | -5.05% | 76,674 |
| Oct 23, 2025 | 2.11 | 2.26 | 2.01 | 2.18 | 2.18 | 1.40% | 117,756 |
| Oct 22, 2025 | 2.20 | 2.25 | 2.12 | 2.15 | 2.15 | -4.02% | 63,687 |
| Oct 21, 2025 | 2.18 | 2.27 | 2.18 | 2.24 | 2.24 | 1.82% | 38,221 |
| Oct 20, 2025 | 2.23 | 2.32 | 2.18 | 2.20 | 2.20 | 0.69% | 84,277 |
| Oct 17, 2025 | 2.41 | 2.43 | 2.14 | 2.19 | 2.19 | -10.82% | 160,967 |
| Oct 16, 2025 | 3.16 | 3.33 | 2.45 | 2.45 | 2.45 | -18.60% | 462,444 |
| Oct 15, 2025 | 3.24 | 3.25 | 2.94 | 3.01 | 3.01 | 0.33% | 213,200 |
| Oct 14, 2025 | 2.85 | 3.07 | 2.66 | 3.00 | 3.00 | 12.36% | 408,106 |
| Oct 13, 2025 | 2.56 | 2.70 | 2.52 | 2.67 | 2.67 | 10.33% | 142,213 |
| Oct 10, 2025 | 2.53 | 2.69 | 2.42 | 2.42 | 2.42 | -0.82% | 133,636 |
| Oct 9, 2025 | 2.58 | 2.61 | 2.33 | 2.44 | 2.44 | -7.22% | 127,224 |
| Oct 8, 2025 | 2.77 | 2.79 | 2.55 | 2.63 | 2.63 | -5.05% | 122,718 |
| Oct 7, 2025 | 2.99 | 2.99 | 2.70 | 2.77 | 2.77 | -2.81% | 167,052 |
| Oct 6, 2025 | 3.06 | 3.19 | 2.75 | 2.85 | 2.85 | -1.72% | 534,093 |
| Oct 3, 2025 | 2.71 | 2.91 | 2.68 | 2.90 | 2.90 | 11.97% | 266,501 |
| Oct 2, 2025 | 2.50 | 2.61 | 2.45 | 2.59 | 2.59 | 6.58% | 122,909 |
| Oct 1, 2025 | 2.41 | 2.49 | 2.38 | 2.43 | 2.43 | 0.41% | 92,056 |
| Sep 30, 2025 | 2.51 | 2.54 | 2.41 | 2.42 | 2.42 | -3.59% | 57,166 |
| Sep 29, 2025 | 2.58 | 2.66 | 2.42 | 2.51 | 2.51 | -2.71% | 310,905 |
| Sep 26, 2025 | 2.43 | 2.65 | 2.43 | 2.58 | 2.58 | 7.05% | 184,194 |