5 DAY PERFORMANCE
+57.27%
1 MONTH PERFORMANCE
+30.26%
3 MONTH PERFORMANCE
-15.58%
6 MONTH PERFORMANCE
-61.76%
YEAR-TO-DATE PERFORMANCE
+58.54%
K Wave Media Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.31 | $0.31 (0.52%) | $0.31 | $0.29 | 228.82 K | $19.96 M |
| 05/05/2026 | $0.31 | $0.30 (-2.72%) | $0.33 | $0.30 | 973.01 K | $19.20 M |
| 05/04/2026 | $0.31 | $0.31 (-0.78%) | $0.32 | $0.28 | 10.20 M | $19.42 M |
| 05/01/2026 | $0.38 | $0.41 (8.48%) | $0.45 | $0.38 | 456.51 K | $26.14 M |
| 04/30/2026 | $0.35 | $0.40 (14.65%) | $0.43 | $0.35 | 816.63 K | $25.49 M |
| 04/29/2026 | $0.33 | $0.35 (7.09%) | $0.36 | $0.33 | 365.13 K | $22.07 M |
| 04/28/2026 | $0.31 | $0.33 (7.61%) | $0.35 | $0.30 | 508.20 K | $21.03 M |
| 04/27/2026 | $0.30 | $0.30 (0.33%) | $0.33 | $0.28 | 1.37 M | $18.97 M |
| 04/24/2026 | $0.32 | $0.30 (-6.72%) | $0.32 | $0.30 | 223.10 K | $18.97 M |
| 04/23/2026 | $0.35 | $0.33 (-5.59%) | $0.35 | $0.32 | 308.10 K | $20.63 M |
| 04/22/2026 | $0.35 | $0.35 (0.29%) | $0.36 | $0.34 | 452.50 K | $22.20 M |
| 04/21/2026 | $0.34 | $0.35 (3.24%) | $0.38 | $0.34 | 373.65 K | $22.20 M |
| 04/20/2026 | $0.36 | $0.33 (-7.68%) | $0.37 | $0.33 | 540.60 K | $20.99 M |
| 04/17/2026 | $0.37 | $0.37 (-0.92%) | $0.37 | $0.36 | 375.90 K | $23.19 M |
| 04/16/2026 | $0.41 | $0.37 (-8.42%) | $0.41 | $0.36 | 516.33 K | $23.46 M |
| 04/15/2026 | $0.39 | $0.38 (-1.34%) | $0.39 | $0.37 | 375.70 K | $24.22 M |
| 04/14/2026 | $0.37 | $0.39 (4.01%) | $0.40 | $0.36 | 708.92 K | $24.60 M |
| 04/13/2026 | $0.43 | $0.40 (-7.34%) | $0.44 | $0.36 | 1.40 M | $25.24 M |
| 04/10/2026 | $0.60 | $0.45 (-24.48%) | $0.60 | $0.39 | 8.48 M | $28.67 M |
| 04/09/2026 | $0.67 | $0.69 (2.25%) | $0.71 | $0.65 | 246.30 K | $43.33 M |
| 04/08/2026 | $0.56 | $0.63 (12.1%) | $0.67 | $0.56 | 208.90 K | $39.85 M |
| 04/07/2026 | $0.51 | $0.57 (11.08%) | $0.62 | $0.51 | 489.02 K | $36.08 M |
| 04/06/2026 | $0.49 | $0.50 (2.15%) | $0.51 | $0.47 | 207.32 K | $31.56 M |
| 04/02/2026 | $0.46 | $0.48 (3.23%) | $0.48 | $0.46 | 78.12 K | $30.29 M |
| 04/01/2026 | $0.52 | $0.46 (-10.41%) | $0.54 | $0.44 | 274.10 K | $29.28 M |
| 03/31/2026 | $0.53 | $0.52 (-2.44%) | $0.53 | $0.50 | 97.19 K | $32.82 M |
| 03/30/2026 | $0.57 | $0.53 (-8.39%) | $0.57 | $0.53 | 90.11 K | $33.27 M |
| 03/27/2026 | $0.59 | $0.57 (-2.76%) | $0.60 | $0.55 | 97.73 K | $36.31 M |
| 03/26/2026 | $0.65 | $0.60 (-7.98%) | $0.65 | $0.59 | 108.65 K | $37.83 M |
| 03/25/2026 | $0.69 | $0.62 (-10%) | $0.69 | $0.60 | 168.75 K | $39.15 M |
| 03/24/2026 | $0.67 | $0.67 (0.36%) | $0.67 | $0.66 | 120.10 K | $42.15 M |
| 03/23/2026 | $0.69 | $0.68 (-0.58%) | $0.72 | $0.68 | 313.30 K | $43.00 M |
| 03/20/2026 | $0.70 | $0.71 (1.03%) | $0.74 | $0.65 | 326.00 K | $44.65 M |
| 03/19/2026 | $0.67 | $0.68 (2.6%) | $0.70 | $0.66 | 472.64 K | $43.09 M |
| 03/18/2026 | $0.65 | $0.69 (5.48%) | $0.70 | $0.65 | 411.35 K | $43.29 M |
| 03/17/2026 | $0.63 | $0.64 (1.3%) | $0.66 | $0.63 | 162.96 K | $40.42 M |
| 03/16/2026 | $0.62 | $0.62 (0.29%) | $0.64 | $0.60 | 191.52 K | $39.26 M |
| 03/13/2026 | $0.60 | $0.62 (2.57%) | $0.63 | $0.60 | 140.41 K | $38.86 M |
| 03/12/2026 | $0.62 | $0.63 (1.07%) | $0.64 | $0.62 | 67.20 K | $39.60 M |
| 03/11/2026 | $0.66 | $0.60 (-8.15%) | $0.77 | $0.60 | 501.60 K | $37.99 M |
| 03/10/2026 | $0.64 | $0.67 (4.36%) | $0.70 | $0.64 | 90.30 K | $42.21 M |
| 03/09/2026 | $0.62 | $0.65 (5.48%) | $0.66 | $0.62 | 66.00 K | $41.29 M |
| 03/06/2026 | $0.65 | $0.63 (-2.93%) | $0.72 | $0.63 | 287.52 K | $39.78 M |
| 03/05/2026 | $0.65 | $0.61 (-5.74%) | $0.73 | $0.61 | 348.32 K | $38.69 M |
| 03/04/2026 | $0.63 | $0.62 (-1.59%) | $0.63 | $0.61 | 44.90 K | $39.15 M |
| 03/03/2026 | $0.64 | $0.61 (-4.17%) | $0.64 | $0.61 | 38.40 K | $38.72 M |
| 03/02/2026 | $0.64 | $0.61 (-5.02%) | $0.65 | $0.60 | 162.53 K | $38.61 M |
| 02/27/2026 | $0.63 | $0.65 (3.54%) | $0.65 | $0.63 | 110.30 K | $40.98 M |
| 02/26/2026 | $0.69 | $0.65 (-5.57%) | $0.69 | $0.64 | 69.01 K | $40.87 M |
| 02/25/2026 | $0.68 | $0.69 (1.29%) | $0.69 | $0.67 | 133.50 K | $43.29 M |
| 02/24/2026 | $0.73 | $0.69 (-6%) | $0.73 | $0.68 | 116.83 K | $43.26 M |
| 02/23/2026 | $0.74 | $0.73 (-1.88%) | $0.75 | $0.67 | 309.46 K | $45.84 M |
| 02/20/2026 | $0.77 | $0.75 (-3.15%) | $0.80 | $0.74 | 252.90 K | $47.19 M |
| 02/19/2026 | $0.83 | $0.77 (-7.36%) | $0.83 | $0.76 | 217.60 K | $48.43 M |
| 02/18/2026 | $0.83 | $0.79 (-4.81%) | $0.89 | $0.79 | 242.70 K | $49.98 M |
| 02/17/2026 | $0.85 | $0.83 (-1.77%) | $0.85 | $0.81 | 113.50 K | $52.51 M |
| 02/13/2026 | $0.77 | $0.84 (9.28%) | $0.84 | $0.77 | 161.01 K | $52.99 M |
| 02/12/2026 | $0.77 | $0.77 (0.01%) | $0.78 | $0.75 | 129.51 K | $48.59 M |
| 02/11/2026 | $0.77 | $0.76 (-1.68%) | $0.78 | $0.75 | 63.72 K | $47.92 M |
| 02/10/2026 | $0.82 | $0.75 (-8.25%) | $0.83 | $0.75 | 82.42 K | $47.48 M |
| 02/09/2026 | $0.80 | $0.80 (0%) | $0.84 | $0.80 | 64.60 K | $50.51 M |
| 02/06/2026 | $0.75 | $0.77 (2.67%) | $0.81 | $0.75 | 71.60 K | $48.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
