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
10th Jul 2026 (Fri) 0.1384 0.1384 0.133 0.137 6,005
9th Jul 2026 (Thu) 0.1329 0.1396 0.1315 0.1362 12,673
8th Jul 2026 (Wed) 0.1323 0.1323 0.1272 0.13 14,138
7th Jul 2026 (Tue) 0.144 0.144 0.135 0.1352 18,242
6th Jul 2026 (Mon) 0.148 0.1498 0.142 0.1468 12,120
3rd Jul 2026 (Fri) 0.1521 0.1521 0.1502 0.1502 0
2nd Jul 2026 (Thu) 0.1521 0.1588 0.1474 0.1502 28,067
1st Jul 2026 (Wed) 0.1448 0.1549 0.1448 0.147 23,763
30th Jun 2026 (Tue) 0.1592 0.1594 0.1473 0.1485 25,656
29th Jun 2026 (Mon) 0.1625 0.165 0.16 0.164 18,901
26th Jun 2026 (Fri) 0.1615 0.1674 0.1615 0.1688 12,226
25th Jun 2026 (Thu) 0.1731 0.179 0.1552 0.171 58,724
24th Jun 2026 (Wed) 0.18 0.192 0.1623 0.1785 418,798
23rd Jun 2026 (Tue) 0.1762 0.1875 0.1762 0.185 12,870
22nd Jun 2026 (Mon) 0.1988 0.1997 0.177 0.1827 54,509
19th Jun 2026 (Fri) 0.2126 0.2126 0.2042 0.2065 9,608
18th Jun 2026 (Thu) 0.2126 0.2126 0.2042 0.2065 9,608
17th Jun 2026 (Wed) 0.206 0.22 0.206 0.208 17,111
16th Jun 2026 (Tue) 0.2168 0.2184 0.20 0.216 38,180
15th Jun 2026 (Mon) 0.2114 0.2274 0.2114 0.2184 12,037
12th Jun 2026 (Fri) 0.232 0.232 0.2103 0.211 45,505
11th Jun 2026 (Thu) 0.24 0.2426 0.22 0.228 51,201
10th Jun 2026 (Wed) 0.2253 0.3183 0.2253 0.241 167,466
9th Jun 2026 (Tue) 0.2351 0.2514 0.2061 0.2267 138,203
8th Jun 2026 (Mon) 0.201 0.229 0.194 0.228 21,081
5th Jun 2026 (Fri) 0.22 0.2247 0.1923 0.199 28,676
4th Jun 2026 (Thu) 0.2287 0.2443 0.2225 0.2324 72,965
3rd Jun 2026 (Wed) 0.2351 0.2394 0.208 0.223 48,945
2nd Jun 2026 (Tue) 0.27 0.271 0.248 0.254 63,392
1st Jun 2026 (Mon) 0.2665 0.272 0.2606 0.271 56,709
29th May 2026 (Fri) 0.2796 0.2796 0.2565 0.266 27,528
28th May 2026 (Thu) 0.253 0.282 0.253 0.279 66,279
27th May 2026 (Wed) 0.258 0.258 0.245 0.2525 40,888
26th May 2026 (Tue) 0.275 0.2751 0.2624 0.257 18,567
25th May 2026 (Mon) 0.2676 0.2701 0.267 0.2699 16,519
22nd May 2026 (Fri) 0.2676 0.2701 0.267 0.2699 16,519
21st May 2026 (Thu) 0.2651 0.2691 0.2532 0.267 10,414
20th May 2026 (Wed) 0.2538 0.258 0.25 0.2599 38,748
19th May 2026 (Tue) 0.2555 0.2559 0.24 0.252 15,390
18th May 2026 (Mon) 0.2698 0.2699 0.2511 0.2533 14,456
15th May 2026 (Fri) 0.2759 0.2795 0.2703 0.2725 17,809
14th May 2026 (Thu) 0.281 0.2899 0.2716 0.283 48,452
13th May 2026 (Wed) 0.285 0.2935 0.2802 0.2822 5,251
12th May 2026 (Tue) 0.298 0.298 0.2873 0.2872 16,594
11th May 2026 (Mon) 0.301 0.301 0.2792 0.2874 50,297
FTSE 100 Latest
Value10,497.29
Change24.84