5 DAY PERFORMANCE
-8.06%
1 MONTH PERFORMANCE
+100.99%
3 MONTH PERFORMANCE
-59.50%
6 MONTH PERFORMANCE
-79.12%
YEAR-TO-DATE PERFORMANCE
+97.56%
K Wave Media Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.80 | $0.81 (1%) | $0.83 | $0.80 | 102.90 K | $50.86 M |
| 01/27/2026 | $0.77 | $0.79 (1.42%) | $0.82 | $0.74 | 208.30 K | $49.56 M |
| 01/26/2026 | $0.81 | $0.70 (-13.69%) | $0.83 | $0.70 | 523.80 K | $44.20 M |
| 01/23/2026 | $0.81 | $0.88 (8.77%) | $0.89 | $0.80 | 314.20 K | $55.63 M |
| 01/22/2026 | $0.80 | $0.80 (0%) | $0.84 | $0.80 | 152.00 K | $50.20 M |
| 01/21/2026 | $0.89 | $0.80 (-10.57%) | $0.90 | $0.75 | 1.34 M | $50.20 M |
| 01/20/2026 | $0.71 | $0.77 (8.59%) | $0.78 | $0.69 | 556.10 K | $48.68 M |
| 01/16/2026 | $0.54 | $0.67 (25.37%) | $0.69 | $0.54 | 1.62 M | $42.43 M |
| 01/15/2026 | $0.49 | $0.54 (9.61%) | $0.54 | $0.48 | 404.50 K | $33.84 M |
| 01/14/2026 | $0.47 | $0.48 (3.44%) | $0.50 | $0.46 | 283.10 K | $30.37 M |
| 01/13/2026 | $0.45 | $0.46 (2.21%) | $0.47 | $0.45 | 233.30 K | $29.17 M |
| 01/12/2026 | $0.45 | $0.46 (3.58%) | $0.47 | $0.45 | 207.70 K | $29.23 M |
| 01/09/2026 | $0.45 | $0.46 (0.44%) | $0.47 | $0.44 | 277.30 K | $28.73 M |
| 01/08/2026 | $0.47 | $0.43 (-9.49%) | $0.48 | $0.42 | 406.50 K | $27.09 M |
| 01/07/2026 | $0.43 | $0.48 (11.97%) | $0.49 | $0.41 | 936.80 K | $30.12 M |
| 01/06/2026 | $0.42 | $0.40 (-4.06%) | $0.48 | $0.40 | 1.29 M | $25.38 M |
| 01/05/2026 | $0.47 | $0.42 (-10%) | $0.47 | $0.42 | 450.80 K | $26.71 M |
| 01/02/2026 | $0.44 | $0.44 (1.61%) | $0.50 | $0.42 | 517.10 K | $27.91 M |
| 12/31/2025 | $0.41 | $0.41 (1.23%) | $0.42 | $0.39 | 277.10 K | $25.89 M |
| 12/30/2025 | $0.42 | $0.38 (-7.47%) | $0.42 | $0.38 | 480.00 K | $24.25 M |
| 12/29/2025 | $0.40 | $0.40 (2.03%) | $0.41 | $0.38 | 591.40 K | $25.45 M |
| 12/26/2025 | $0.43 | $0.39 (-8.88%) | $0.43 | $0.39 | 966.90 K | $24.62 M |
| 12/24/2025 | $0.43 | $0.41 (-4.21%) | $0.43 | $0.40 | 497.90 K | $25.89 M |
| 12/23/2025 | $0.41 | $0.42 (3.17%) | $0.43 | $0.39 | 545.90 K | $26.71 M |
| 12/22/2025 | $0.46 | $0.41 (-9.8%) | $0.47 | $0.40 | 1.05 M | $26.14 M |
| 12/19/2025 | $0.44 | $0.43 (-2.05%) | $0.45 | $0.42 | 448.60 K | $27.21 M |
| 12/18/2025 | $0.46 | $0.42 (-7.91%) | $0.46 | $0.41 | 623.40 K | $26.46 M |
| 12/17/2025 | $0.48 | $0.43 (-11.57%) | $0.49 | $0.42 | 817.50 K | $27.02 M |
| 12/16/2025 | $0.53 | $0.48 (-9.36%) | $0.54 | $0.46 | 1.30 M | $30.56 M |
| 12/15/2025 | $0.60 | $0.54 (-10.67%) | $0.63 | $0.47 | 2.28 M | $33.84 M |
| 12/12/2025 | $0.65 | $0.62 (-4.77%) | $0.65 | $0.60 | 269.82 K | $39.08 M |
| 12/11/2025 | $0.69 | $0.64 (-6.99%) | $0.69 | $0.62 | 374.20 K | $40.35 M |
| 12/10/2025 | $0.66 | $0.67 (1.51%) | $0.69 | $0.62 | 274.30 K | $42.56 M |
| 12/09/2025 | $0.70 | $0.66 (-5.03%) | $0.72 | $0.66 | 407.10 K | $41.73 M |
| 12/08/2025 | $0.74 | $0.70 (-5.67%) | $0.77 | $0.67 | 433.70 K | $44.13 M |
| 12/05/2025 | $0.81 | $0.73 (-9.88%) | $0.81 | $0.73 | 472.20 K | $46.09 M |
| 12/04/2025 | $0.78 | $0.81 (3.85%) | $0.81 | $0.74 | 951.90 K | $51.14 M |
| 12/03/2025 | $0.73 | $0.77 (4.63%) | $0.79 | $0.73 | 585.00 K | $48.49 M |
| 12/02/2025 | $0.70 | $0.78 (11.27%) | $0.79 | $0.70 | 750.93 K | $49.25 M |
| 12/01/2025 | $0.72 | $0.73 (1.54%) | $0.82 | $0.70 | 2.31 M | $45.90 M |
| 11/28/2025 | $0.70 | $0.75 (7.14%) | $0.80 | $0.68 | 22.10 M | $47.35 M |
| 11/26/2025 | $0.58 | $0.66 (13.79%) | $0.86 | $0.57 | 10.80 M | $41.67 M |
| 11/25/2025 | $0.76 | $0.51 (-32.85%) | $0.79 | $0.49 | 2.46 M | $32.14 M |
| 11/24/2025 | $0.75 | $0.90 (19.68%) | $1.20 | $0.75 | 3.01 M | $56.83 M |
| 11/21/2025 | $1.00 | $0.74 (-25.83%) | $1.00 | $0.67 | 457.10 K | $46.79 M |
| 11/20/2025 | $1.22 | $0.97 (-20.25%) | $1.22 | $0.93 | 396.70 K | $61.43 M |
| 11/19/2025 | $1.30 | $1.26 (-3.08%) | $1.35 | $1.26 | 95.20 K | $79.56 M |
| 11/18/2025 | $1.48 | $1.34 (-9.46%) | $1.48 | $1.20 | 275.80 K | $84.61 M |
| 11/17/2025 | $1.20 | $1.39 (15.83%) | $1.90 | $1.20 | 2.48 M | $87.76 M |
| 11/14/2025 | $1.36 | $1.15 (-15.44%) | $1.36 | $1.10 | 192.60 K | $72.61 M |
| 11/13/2025 | $1.51 | $1.37 (-9.27%) | $1.53 | $1.31 | 140.70 K | $86.50 M |
| 11/12/2025 | $1.57 | $1.52 (-3.18%) | $1.64 | $1.51 | 41.90 K | $95.97 M |
| 11/11/2025 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.57 | 37.60 K | $99.13 M |
| 11/10/2025 | $1.67 | $1.58 (-5.39%) | $1.73 | $1.50 | 148.60 K | $99.76 M |
| 11/07/2025 | $1.63 | $1.66 (1.84%) | $1.66 | $1.50 | 119.40 K | $104.81 M |
| 11/06/2025 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.69 | 33.50 K | $107.34 M |
| 11/05/2025 | $1.74 | $1.76 (1.15%) | $1.77 | $1.68 | 70.90 K | $111.12 M |
| 11/04/2025 | $1.85 | $1.74 (-5.95%) | $1.86 | $1.72 | 90.10 K | $109.86 M |
| 11/03/2025 | $1.95 | $1.91 (-2.05%) | $1.97 | $1.82 | 66.50 K | $120.60 M |
| 10/31/2025 | $1.95 | $1.92 (-1.54%) | $1.98 | $1.90 | 44.70 K | $121.23 M |
| 10/30/2025 | $2.00 | $1.94 (-3%) | $2.02 | $1.89 | 122.20 K | $122.49 M |
| 10/29/2025 | $2.07 | $2.00 (-3.38%) | $2.11 | $1.99 | 28.60 K | $126.28 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.
