Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

K Wave Media Lt (KWM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.75 0.80 0.75 0.77 12,386
5th Feb 2026 (Thu) 0.8485 0.8485 0.729 0.7505 17,309
4th Feb 2026 (Wed) 0.85 0.8584 0.825 0.8405 3,775
3rd Feb 2026 (Tue) 0.85 0.863 0.8202 0.8342 9,728
2nd Feb 2026 (Mon) 0.845 0.8632 0.8363 0.8508 9,199
30th Jan 2026 (Fri) 0.8389 0.8608 0.8188 0.855 1,327
29th Jan 2026 (Thu) 0.8225 0.8225 0.79 0.817 3,503
28th Jan 2026 (Wed) 0.805 0.805 0.80 0.785 8,922
27th Jan 2026 (Tue) 0.75 0.8184 0.75 0.785 11,073
26th Jan 2026 (Mon) 0.8214 0.8214 0.705 0.70 46,951
23rd Jan 2026 (Fri) 0.8077 0.8875 0.8077 0.8805 50,432
22nd Jan 2026 (Thu) 0.80 0.8011 0.7951 0.795 16,969
21st Jan 2026 (Wed) 0.8891 0.8891 0.75 0.795 125,053
20th Jan 2026 (Tue) 0.6868 0.7752 0.6868 0.7705 20,916
19th Jan 2026 (Mon) 0.5518 0.6866 0.5518 0.6716 24,581
16th Jan 2026 (Fri) 0.5518 0.6866 0.5518 0.6716 24,581
15th Jan 2026 (Thu) 0.4891 0.5367 0.482 0.5363 42,277
14th Jan 2026 (Wed) 0.477 0.491 0.476 0.4813 11,643
13th Jan 2026 (Tue) 0.4621 0.4698 0.4551 0.4626 3,755
12th Jan 2026 (Mon) 0.4586 0.4639 0.453 0.4626 25,486
9th Jan 2026 (Fri) 0.4428 0.4688 0.4412 0.4548 7,707
8th Jan 2026 (Thu) 0.4769 0.4769 0.4211 0.429 41,176
7th Jan 2026 (Wed) 0.4291 0.49 0.413 0.4767 49,957
6th Jan 2026 (Tue) 0.4301 0.4787 0.4001 0.4015 191,061
5th Jan 2026 (Mon) 0.4603 0.4603 0.4221 0.423 28,362
2nd Jan 2026 (Fri) 0.4274 0.4989 0.424 0.4422 26,665
1st Jan 2026 (Thu) 0.40 0.415 0.39 0.41 29,676
31st Dec 2025 (Wed) 0.40 0.415 0.39 0.41 29,676
30th Dec 2025 (Tue) 0.4101 0.4176 0.384 0.3837 60,502
29th Dec 2025 (Mon) 0.395 0.41 0.385 0.4025 54,150
26th Dec 2025 (Fri) 0.423 0.4248 0.3955 0.39 62,691
25th Dec 2025 (Thu) 0.4214 0.4231 0.4018 0.41 57,799
24th Dec 2025 (Wed) 0.4214 0.4231 0.4018 0.41 57,799
23rd Dec 2025 (Tue) 0.425 0.425 0.3999 0.423 65,141
22nd Dec 2025 (Mon) 0.4405 0.4441 0.4016 0.4137 104,189
19th Dec 2025 (Fri) 0.4214 0.445 0.4214 0.4312 49,228
18th Dec 2025 (Thu) 0.4406 0.4406 0.4132 0.419 58,089
17th Dec 2025 (Wed) 0.48 0.48 0.4201 0.4277 31,398
16th Dec 2025 (Tue) 0.534 0.534 0.4569 0.484 46,711
15th Dec 2025 (Mon) 0.62 0.62 0.4684 0.536 95,220
12th Dec 2025 (Fri) 0.6499 0.6499 0.601 0.619 23,760
11th Dec 2025 (Thu) 0.6732 0.6732 0.62 0.6391 20,713
10th Dec 2025 (Wed) 0.6799 0.6799 0.62 0.6735 15,758
9th Dec 2025 (Tue) 0.693 0.70 0.6605 0.661 34,617
8th Dec 2025 (Mon) 0.765 0.765 0.6685 0.699 13,931
FTSE 100 Latest
Value10,369.75
Change60.53