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
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
8th May 2026 (Fri) 0.3095 0.3189 0.3069 0.31 34,828
7th May 2026 (Thu) 0.309 0.3122 0.3011 0.3139 35,894
6th May 2026 (Wed) 0.295 0.3177 0.2942 0.313 18,797
5th May 2026 (Tue) 0.3101 0.33 0.30 0.3035 72,433
4th May 2026 (Mon) 0.3066 0.3171 0.2801 0.3071 617,509
1st May 2026 (Fri) 0.388 0.445 0.388 0.4133 37,444
30th Apr 2026 (Thu) 0.3533 0.43 0.3533 0.4031 49,717
29th Apr 2026 (Wed) 0.3258 0.3599 0.3258 0.349 40,326
28th Apr 2026 (Tue) 0.3071 0.345 0.2969 0.3325 75,282
27th Apr 2026 (Mon) 0.2903 0.33 0.28 0.30 151,738
24th Apr 2026 (Fri) 0.3161 0.3161 0.3001 0.30 20,599
23rd Apr 2026 (Thu) 0.3455 0.3455 0.3201 0.3262 26,845
22nd Apr 2026 (Wed) 0.3511 0.3511 0.3353 0.351 41,470
21st Apr 2026 (Tue) 0.345 0.37 0.345 0.351 48,050
20th Apr 2026 (Mon) 0.3573 0.3682 0.3268 0.3319 47,779
17th Apr 2026 (Fri) 0.3725 0.3725 0.3601 0.3666 50,979
16th Apr 2026 (Thu) 0.381 0.381 0.3674 0.3709 21,659
15th Apr 2026 (Wed) 0.381 0.385 0.3713 0.383 45,210
14th Apr 2026 (Tue) 0.3761 0.38 0.36 0.389 107,492
13th Apr 2026 (Mon) 0.437 0.4378 0.3595 0.399 96,882
10th Apr 2026 (Fri) 0.6005 0.6018 0.386 0.4533 813,297
9th Apr 2026 (Thu) 0.66 0.7072 0.65 0.6851 21,962
8th Apr 2026 (Wed) 0.5712 0.6637 0.5698 0.63 20,445
7th Apr 2026 (Tue) 0.524 0.619 0.522 0.5705 63,290
6th Apr 2026 (Mon) 0.486 0.50 0.4854 0.499 31,412
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
FTSE 100 Latest
Value10,443.47
Change11.13