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
3rd Apr 2026 (Fri) 0.463 0.48 0.463 0.4789 12,967
2nd Apr 2026 (Thu) 0.463 0.48 0.463 0.4789 12,967
1st Apr 2026 (Wed) 0.5301 0.5301 0.435 0.463 73,416
31st Mar 2026 (Tue) 0.529 0.529 0.5011 0.519 5,410
30th Mar 2026 (Mon) 0.5742 0.5742 0.5255 0.526 4,036
27th Mar 2026 (Fri) 0.5904 0.5996 0.555 0.5741 7,782
26th Mar 2026 (Thu) 0.631 0.631 0.5938 0.5981 11,047
25th Mar 2026 (Wed) 0.6734 0.678 0.607 0.62 1,716
24th Mar 2026 (Tue) 0.6651 0.6695 0.6602 0.6675 10,101
23rd Mar 2026 (Mon) 0.69 0.72 0.681 0.681 13,603
20th Mar 2026 (Fri) 0.69 0.74 0.6542 0.7072 24,687
19th Mar 2026 (Thu) 0.69 0.6997 0.67 0.6824 17,145
18th Mar 2026 (Wed) 0.6524 0.70 0.6492 0.6857 52,317
17th Mar 2026 (Tue) 0.632 0.6599 0.632 0.6402 20,816
16th Mar 2026 (Mon) 0.62 0.642 0.60 0.6218 16,031
13th Mar 2026 (Fri) 0.6124 0.63 0.6111 0.6154 6,440
12th Mar 2026 (Thu) 0.63 0.6309 0.6286 0.6272 9,233
11th Mar 2026 (Wed) 0.6553 0.7665 0.6201 0.6017 105,084
10th Mar 2026 (Tue) 0.6499 0.68 0.6499 0.6685 17,727
9th Mar 2026 (Mon) 0.6313 0.6539 0.6301 0.654 17,570
6th Mar 2026 (Fri) 0.649 0.715 0.6301 0.6301 269
5th Mar 2026 (Thu) 0.66 0.7201 0.611 0.6127 4,738
4th Mar 2026 (Wed) 0.6204 0.6204 0.6103 0.62 552
3rd Mar 2026 (Tue) 0.62 0.644 0.6131 0.6132 67
2nd Mar 2026 (Mon) 0.6389 0.654 0.5988 0.6115 36,419
27th Feb 2026 (Fri) 0.6306 0.65 0.6275 0.649 17,565
26th Feb 2026 (Thu) 0.6649 0.6649 0.638 0.6473 11,049
25th Feb 2026 (Wed) 0.7533 0.7533 0.6857 0.6857 0
24th Feb 2026 (Tue) 0.7533 0.7533 0.726 0.726 0
23rd Feb 2026 (Mon) 0.7533 0.7533 0.6709 0.726 139,690
20th Feb 2026 (Fri) 0.7717 0.772 0.7445 0.7474 30,559
19th Feb 2026 (Thu) 0.8151 0.8151 0.7624 0.7671 18,667
18th Feb 2026 (Wed) 0.8398 0.8846 0.7923 0.7916 20,767
17th Feb 2026 (Tue) 0.8398 0.8398 0.8201 0.8316 3,007
16th Feb 2026 (Mon) 0.828 0.8424 0.8097 0.8393 6,095
13th Feb 2026 (Fri) 0.828 0.8424 0.8097 0.8393 6,095
12th Feb 2026 (Thu) 0.7695 0.7703 0.7501 0.7696 9,092
11th Feb 2026 (Wed) 0.7838 0.7838 0.753 0.759 4,909
10th Feb 2026 (Tue) 0.825 0.825 0.7701 0.752 2,772
9th Feb 2026 (Mon) 0.815 0.8397 0.8122 0.80 3,494
6th Feb 2026 (Fri) 0.75 0.80 0.75 0.77 12,386
FTSE 100 Latest
Value10,436.29
Change71.50