5 DAY PERFORMANCE
-74.10%
1 MONTH PERFORMANCE
-83.99%
3 MONTH PERFORMANCE
-93.10%
6 MONTH PERFORMANCE
-97.19%
YEAR-TO-DATE PERFORMANCE
-94.72%
1 YEAR PERFORMANCE
-99.44%
K Wave Media Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.12 | $2.50 (17.92%) | $2.57 | $2.09 | 210.53 K | $5.26 M |
| 08/05/2026 | $2.16 | $2.25 (4.17%) | $2.55 | $2.13 | 263.30 K | $4.73 M |
| 08/04/2026 | $2.40 | $2.22 (-7.5%) | $2.41 | $2.02 | 1.01 M | $4.67 M |
| 08/03/2026 | $2.50 | $3.02 (20.8%) | $3.55 | $2.21 | 522.70 K | $6.35 M |
| 07/31/2026 | $2.67 | $2.51 (-5.99%) | $2.87 | $2.13 | 8.22 M | $5.28 M |
| 07/30/2026 | $3.25 | $2.26 (-30.46%) | $3.36 | $2.10 | 116.04 K | $4.75 M |
| 07/29/2026 | $3.48 | $3.12 (-10.34%) | $3.51 | $3.09 | 9.52 K | $6.56 M |
| 07/28/2026 | $3.69 | $3.50 (-5.15%) | $3.78 | $3.15 | 35.98 K | $7.36 M |
| 07/27/2026 | $3.66 | $3.73 (1.91%) | $3.73 | $3.55 | 29.30 K | $7.84 M |
| 07/24/2026 | $3.28 | $3.60 (9.76%) | $3.60 | $3.28 | 36.49 K | $7.57 M |
| 07/23/2026 | $3.19 | $3.38 (5.96%) | $3.39 | $3.04 | 39.17 K | $7.11 M |
| 07/22/2026 | $3.08 | $3.23 (4.87%) | $3.33 | $2.93 | 54.66 K | $6.79 M |
| 07/21/2026 | $2.82 | $3.13 (10.99%) | $3.15 | $2.67 | 153.82 K | $6.58 M |
| 07/20/2026 | $4.48 | $3.12 (-30.36%) | $4.49 | $2.86 | 4.40 M | $6.56 M |
| 07/17/2026 | $3.37 | $3.72 (10.39%) | $3.89 | $3.37 | 12.56 K | $7.82 M |
| 07/16/2026 | $3.63 | $3.59 (-1.1%) | $3.75 | $3.42 | 10.72 K | $7.55 M |
| 07/15/2026 | $3.51 | $3.63 (3.42%) | $3.74 | $3.51 | 8.09 K | $7.63 M |
| 07/14/2026 | $3.77 | $3.51 (-6.9%) | $3.87 | $3.45 | 11.14 K | $7.38 M |
| 07/13/2026 | $4.05 | $3.77 (-6.91%) | $4.05 | $3.72 | 16.91 K | $7.93 M |
| 07/10/2026 | $4.50 | $4.11 (-8.67%) | $4.50 | $3.98 | 17.16 K | $8.64 M |
| 07/09/2026 | $3.91 | $4.09 (4.6%) | $4.19 | $3.90 | 10.70 K | $8.60 M |
| 07/08/2026 | $3.96 | $3.90 (-1.52%) | $4.09 | $3.81 | 20.57 K | $8.20 M |
| 07/07/2026 | $4.45 | $4.06 (-8.76%) | $4.45 | $3.99 | 16.66 K | $8.54 M |
| 07/06/2026 | $4.47 | $4.40 (-1.57%) | $4.49 | $4.26 | 9.75 K | $9.25 M |
| 07/02/2026 | $4.41 | $4.51 (2.27%) | $4.80 | $4.40 | 15.90 K | $9.48 M |
| 07/01/2026 | $4.33 | $4.41 (1.85%) | $4.71 | $4.33 | 12.99 K | $9.27 M |
| 06/30/2026 | $4.80 | $4.46 (-7.08%) | $4.80 | $4.42 | 27.22 K | $9.38 M |
| 06/29/2026 | $4.91 | $4.92 (0.2%) | $5.00 | $4.74 | 31.18 K | $10.35 M |
| 06/26/2026 | $4.80 | $5.06 (5.42%) | $5.10 | $4.80 | 26.64 K | $10.64 M |
| 06/25/2026 | $5.28 | $5.13 (-2.84%) | $5.40 | $4.65 | 61.46 K | $10.79 M |
| 06/24/2026 | $5.34 | $5.36 (0.37%) | $5.84 | $4.87 | 252.05 K | $11.27 M |
| 06/23/2026 | $5.32 | $5.55 (4.32%) | $5.67 | $5.18 | 429.24 K | $11.67 M |
| 06/22/2026 | $6.00 | $5.48 (-8.67%) | $6.30 | $5.31 | 36.58 K | $11.52 M |
| 06/18/2026 | $6.30 | $6.19 (-1.75%) | $6.48 | $6.09 | 9.13 K | $13.02 M |
| 06/17/2026 | $6.51 | $6.24 (-4.15%) | $6.69 | $6.17 | 14.17 K | $13.12 M |
| 06/16/2026 | $6.50 | $6.48 (-0.31%) | $6.65 | $6.00 | 18.46 K | $13.63 M |
| 06/15/2026 | $6.39 | $6.55 (2.5%) | $6.84 | $6.33 | 21.13 K | $13.77 M |
| 06/12/2026 | $6.60 | $6.33 (-4.09%) | $7.05 | $6.31 | 22.50 K | $13.31 M |
| 06/11/2026 | $7.20 | $6.84 (-5%) | $7.42 | $6.60 | 43.96 K | $14.38 M |
| 06/10/2026 | $6.84 | $7.23 (5.7%) | $9.75 | $6.68 | 197.65 K | $15.20 M |
| 06/09/2026 | $7.04 | $6.80 (-3.41%) | $7.56 | $6.15 | 113.24 K | $14.30 M |
| 06/08/2026 | $6.30 | $6.84 (8.57%) | $6.87 | $5.71 | 64.44 K | $14.38 M |
| 06/05/2026 | $6.62 | $5.97 (-9.82%) | $7.05 | $5.77 | 32.34 K | $12.55 M |
| 06/04/2026 | $6.84 | $6.97 (1.9%) | $7.33 | $6.61 | 73.34 K | $14.66 M |
| 06/03/2026 | $7.39 | $6.69 (-9.47%) | $7.51 | $6.12 | 24.93 K | $14.07 M |
| 06/02/2026 | $8.10 | $7.62 (-5.93%) | $8.19 | $7.41 | 31.72 K | $16.02 M |
| 06/01/2026 | $7.98 | $8.13 (1.88%) | $8.16 | $7.81 | 17.03 K | $17.09 M |
| 05/29/2026 | $8.50 | $7.98 (-6.12%) | $8.59 | $7.65 | 13.42 K | $16.78 M |
| 05/28/2026 | $7.83 | $8.37 (6.9%) | $8.46 | $7.56 | 15.18 K | $17.60 M |
| 05/27/2026 | $7.80 | $7.58 (-2.82%) | $7.80 | $7.35 | 11.81 K | $15.94 M |
| 05/26/2026 | $8.10 | $7.71 (-4.81%) | $8.35 | $7.71 | 8.47 K | $16.21 M |
| 05/22/2026 | $8.24 | $8.10 (-1.7%) | $8.24 | $8.00 | 9.29 K | $17.03 M |
| 05/21/2026 | $7.65 | $8.01 (4.71%) | $8.19 | $7.56 | 7.76 K | $16.84 M |
| 05/20/2026 | $7.53 | $7.80 (3.59%) | $7.80 | $7.48 | 6.90 K | $16.40 M |
| 05/19/2026 | $7.49 | $7.56 (0.93%) | $7.82 | $7.20 | 8.57 K | $15.90 M |
| 05/18/2026 | $8.11 | $7.60 (-6.29%) | $8.13 | $7.52 | 11.39 K | $15.98 M |
| 05/15/2026 | $8.28 | $8.18 (-1.21%) | $8.49 | $7.96 | 6.56 K | $17.20 M |
| 05/14/2026 | $8.61 | $8.49 (-1.39%) | $8.70 | $8.12 | 18.39 K | $17.85 M |
| 05/13/2026 | $8.67 | $8.47 (-2.31%) | $8.95 | $8.34 | 8.32 K | $17.81 M |
| 05/12/2026 | $9.00 | $8.62 (-4.22%) | $9.09 | $8.59 | 12.74 K | $18.12 M |
| 05/11/2026 | $9.11 | $8.62 (-5.38%) | $9.17 | $8.36 | 21.66 K | $18.12 M |
| 05/08/2026 | $9.23 | $9.30 (0.76%) | $9.57 | $8.97 | 10.59 K | $19.55 M |
| 05/07/2026 | $9.35 | $9.42 (0.75%) | $9.47 | $9.03 | 9.20 K | $19.81 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.
