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 (KWMWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.24 0.2415 0.24 0.24 12,220
17th Jul 2025 (Thu) 0.26 0.26 0.26 0.2401 100
16th Jul 2025 (Wed) 0.2368 0.28 0.2132 0.2718 10,935
15th Jul 2025 (Tue) 0.2534 0.28 0.2444 0.24 954
14th Jul 2025 (Mon) 0.2806 0.2806 0.27 0.2899 1,456
11th Jul 2025 (Fri) 0.3246 0.33 0.2728 0.2801 4,112
10th Jul 2025 (Thu) 0.247 0.36 0.24 0.29 105,556
9th Jul 2025 (Wed) 0.245 0.2474 0.22 0.2224 10,710
8th Jul 2025 (Tue) 0.195 0.2369 0.1761 0.21 23,045
7th Jul 2025 (Mon) 0.1601 0.20 0.16 0.1778 30,396
4th Jul 2025 (Fri) 0.14 0.1638 0.1355 0.1529 7,200
3rd Jul 2025 (Thu) 0.14 0.1638 0.1355 0.1529 7,200
2nd Jul 2025 (Wed) 0.14 0.158 0.1376 0.1579 3,747
1st Jul 2025 (Tue) 0.1254 0.1254 0.1254 0.1495 1,000
30th Jun 2025 (Mon) 0.14 0.14 0.14 0.1366 0
27th Jun 2025 (Fri) 0.1446 0.15 0.1254 0.1499 18,726
26th Jun 2025 (Thu) 0.1239 0.1244 0.1235 0.13 754
25th Jun 2025 (Wed) 0.131 0.14 0.1256 0.136 5,857
24th Jun 2025 (Tue) 0.1211 0.13 0.1211 0.1377 4,045
23rd Jun 2025 (Mon) 0.14 0.14 0.1215 0.1345 4,506
20th Jun 2025 (Fri) 0.1325 0.1695 0.1325 0.1331 20,212
19th Jun 2025 (Thu) 0.17 0.17 0.1373 0.1365 2,095
18th Jun 2025 (Wed) 0.17 0.17 0.1373 0.1365 2,095
17th Jun 2025 (Tue) 0.1761 0.18 0.1337 0.1507 31,621
16th Jun 2025 (Mon) 0.19 0.1975 0.1501 0.1551 55,205
13th Jun 2025 (Fri) 0.21 0.2375 0.1403 0.16 27,482
12th Jun 2025 (Thu) 0.26 0.299 0.26 0.236 14,511
11th Jun 2025 (Wed) 0.33 0.3401 0.27 0.275 57,476
10th Jun 2025 (Tue) 0.2475 0.397 0.22 0.3102 140,125
9th Jun 2025 (Mon) 0.118 0.2575 0.118 0.24 205,850
6th Jun 2025 (Fri) 0.1023 0.1297 0.1023 0.1222 22,124
5th Jun 2025 (Thu) 0.16 0.16 0.11 0.112 50,402
4th Jun 2025 (Wed) 0.18 0.20 0.13 0.16 422,537
3rd Jun 2025 (Tue) 0.0384 0.0384 0.0351 0.0356 1,000
2nd Jun 2025 (Mon) 0.035 0.035 0.03 0.03 97,482
30th May 2025 (Fri) 0.035 0.035 0.035 0.0326 929
29th May 2025 (Thu) 0.0325 0.0325 0.0311 0.0325 6,796
28th May 2025 (Wed) 0.04 0.04 0.04 0.04 0
27th May 2025 (Tue) 0.035 0.035 0.035 0.035 0
26th May 2025 (Mon) 0.035 0.035 0.035 0.035 0
24th May 2025 (Sat) 0.03 0.035 0.03 0.035 0
23rd May 2025 (Fri) 0.03 0.03 0.03 0.03 0
22nd May 2025 (Thu) 0.0305 0.0305 0.0305 0.0305 0
21st May 2025 (Wed) 0.04 0.04 0.0394 0.04 105,247
FTSE 100 Latest
Value8,984.42
Change-7.70