5 DAY PERFORMANCE
+6.55%
1 MONTH PERFORMANCE
+22.02%
3 MONTH PERFORMANCE
-41.01%
6 MONTH PERFORMANCE
-68.94%
YEAR-TO-DATE PERFORMANCE
+100.00%
K Wave Media Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.85 | $0.82 (-2.76%) | $0.85 | $0.82 | 50.59 K | |
| 02/13/2026 | $0.77 | $0.84 (9.28%) | $0.84 | $0.77 | 160.20 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 |
| 02/05/2026 | $0.82 | $0.75 (-8.86%) | $0.85 | $0.73 | 164.80 K | $47.42 M |
| 02/04/2026 | $0.83 | $0.84 (1.45%) | $0.86 | $0.82 | 125.40 K | $53.10 M |
| 02/03/2026 | $0.86 | $0.83 (-2.46%) | $0.87 | $0.82 | 221.80 K | $52.66 M |
| 02/02/2026 | $0.86 | $0.85 (-1.05%) | $0.86 | $0.84 | 188.10 K | $53.73 M |
| 01/30/2026 | $0.82 | $0.86 (4.52%) | $0.86 | $0.82 | 81.70 K | $53.98 M |
| 01/29/2026 | $0.83 | $0.82 (-1.57%) | $0.85 | $0.78 | 169.30 K | $51.58 M |
| 01/28/2026 | $0.80 | $0.81 (1%) | $0.83 | $0.80 | 108.50 K | $50.89 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 |
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.
