Dark

KWM
K Wave Media, Ltd.
stock NASDAQ

At Close

Sep 8, 2026 3:57:50 PM EDT

1.55USD+1.634%(+0.02)230,492

1.36Bid 1.83Ask 0.47Spread

Pre-market

Sep 8, 2026 9:03:30 AM EDT

1.53USD0.000%(0.00)408

After-hours

Sep 8, 2026 4:41:30 PM EDT

1.60USD+2.894%(+0.05)3,955

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	1.490000	1.590000	1.490000	1.55000	+1.307%	230,492	0.000%
2026-09-04	1.440000	1.549900	1.430000	1.53000	+9.286%	78,735	+1.307%
2026-09-03	1.450000	1.470000	1.370000	1.40000	+4.478%	112,356	+10.714%
2026-09-02	1.230000	1.379400	1.213800	1.34000	+7.200%	62,829	+15.672%
2026-09-01	1.380000	1.390000	1.200000	1.25000	-8.759%	195,497	+24.000%
2026-08-31	1.390000	1.439900	1.290000	1.37000	-1.439%	55,315	+13.139%
2026-08-28	1.540000	1.571500	1.390000	1.39000	-12.025%	102,039	+11.511%
2026-08-27	1.647200	1.650000	1.520000	1.58000	-4.242%	77,365	-1.899%
2026-08-26	1.580000	1.670000	1.560000	1.65000	+4.430%	106,268	-6.061%
2026-08-25	1.710000	1.710000	1.540000	1.58000	-7.602%	164,930	-1.899%
2026-08-24	1.640000	1.730000	1.600000	1.71000	+4.908%	120,533	-9.357%
2026-08-21	1.590000	1.660000	1.510000	1.63000	-5.233%	1,786,947	-4.908%
2026-08-20	1.630000	1.750100	1.550000	1.72000	+4.878%	599,154	-9.884%
2026-08-19	3.000000	3.249900	1.500100	1.64000	-37.879%	1,048,676	-5.488%
2026-08-18	2.770000	2.810000	2.536400	2.64000	-4.693%	73,644	-41.288%
2026-08-17	2.490000	2.789200	2.480000	2.77000	+11.694%	104,921	-44.043%
2026-08-14	2.380000	2.581000	2.270000	2.48000	+9.251%	73,688	-37.500%
2026-08-13	2.210000	2.340000	2.189500	2.27000	+1.794%	52,589	-31.718%
2026-08-12	2.288000	2.329900	2.100000	2.23000	-1.545%	72,339	-30.493%
2026-08-11	2.270000	2.450000	2.210000	2.26500	-1.948%	37,061	-31.567%
2026-08-10	2.410000	2.520000	2.260000	2.31000	-9.412%	105,789	-32.900%
2026-08-07	2.460000	2.665800	2.420000	2.55000	+2.000%	144,110	-39.216%
2026-08-06	2.120000	2.570000	2.090000	2.50000	+11.111%	210,531	-38.000%
2026-08-05	2.160000	2.550000	2.125000	2.25000	+1.351%	263,253	-31.111%
2026-08-04	2.400000	2.410000	2.020000	2.22000	-26.490%	1,006,870	-30.180%
2026-08-03	2.500000	3.550000	2.210000	3.02000	+3,508.124%	522,676	-48.675%
2026-07-31	0.088900	0.095700	0.071000	0.08370	+11.008%	246,525,822	+1,751.852%
2026-07-30	0.108300	0.112000	0.070100	0.07540	-27.500%	3,481,106	+1,955.703%
2026-07-29	0.116000	0.116990	0.103000	0.10400	-10.730%	285,732	+1,390.385%
2026-07-28	0.123000	0.125900	0.105000	0.11650	-6.200%	1,079,334	+1,230.472%
2026-07-27	0.122100	0.124200	0.118200	0.12420	+3.500%	879,075	+1,147.987%
2026-07-24	0.109300	0.120000	0.109300	0.12000	+6.477%	1,094,551	+1,191.667%
2026-07-23	0.106200	0.113000	0.101300	0.11270	+4.643%	1,175,175	+1,275.333%
2026-07-22	0.102600	0.111100	0.097500	0.10770	+3.260%	1,639,750	+1,339.183%
2026-07-21	0.094000	0.105000	0.089100	0.10430	+0.385%	4,614,678	+1,386.098%
2026-07-20	0.149200	0.149600	0.095300	0.10390	-16.142%	131,888,996	+1,391.819%
2026-07-17	0.112300	0.129500	0.112300	0.12390	+3.509%	376,930	+1,151.009%
2026-07-16	0.121000	0.124900	0.114100	0.11970	-0.993%	321,722	+1,194.904%
2026-07-15	0.116900	0.124700	0.116900	0.12090	+3.333%	242,597	+1,182.051%
2026-07-14	0.125700	0.129000	0.115000	0.11700	-6.921%	333,771	+1,224.786%
2026-07-13	0.135000	0.135000	0.124000	0.12570	-8.248%	507,326	+1,133.095%
2026-07-10	0.150000	0.150000	0.132500	0.13700	+0.587%	514,874	+1,031.387%
2026-07-09	0.130300	0.139700	0.129900	0.13620	+4.769%	320,944	+1,038.032%
2026-07-08	0.132000	0.136300	0.127000	0.13000	-3.846%	616,989	+1,092.308%
2026-07-07	0.148200	0.148200	0.133000	0.13520	-7.902%	499,878	+1,046.450%
2026-07-06	0.149000	0.149800	0.142000	0.14680	-2.264%	292,572	+955.858%
2026-07-02	0.147000	0.159951	0.146800	0.15020	+2.177%	476,961	+931.957%
2026-07-01	0.144200	0.156900	0.144200	0.14700	-1.010%	389,553	+954.422%
2026-06-30	0.160000	0.160000	0.147200	0.14850	-9.451%	816,579	+943.771%
2026-06-29	0.163700	0.166600	0.158000	0.16400	-2.844%	935,293	+845.122%
2026-06-26	0.160000	0.169900	0.160000	0.16880	-1.287%	799,298	+818.246%
2026-06-25	0.176000	0.180000	0.155100	0.17100	-4.202%	1,843,658	+806.433%
2026-06-24	0.178001	0.194500	0.162300	0.17850	-3.514%	7,561,402	+768.347%
2026-06-23	0.177200	0.188900	0.172800	0.18500	+1.259%	12,877,273	+737.838%
2026-06-22	0.200000	0.209900	0.177000	0.18270	-11.525%	1,097,363	+748.385%
2026-06-18	0.210100	0.216000	0.203100	0.20650	-0.721%	273,832	+650.605%
2026-06-17	0.216900	0.222900	0.205600	0.20800	-3.704%	424,991	+645.192%
2026-06-16	0.216700	0.221650	0.199900	0.21600	-1.099%	553,802	+617.593%
2026-06-15	0.213000	0.227900	0.211050	0.21840	+3.507%	633,823	+609.707%
2026-06-12	0.220000	0.235100	0.210300	0.21100	-7.456%	675,071	+634.597%
2026-06-11	0.240000	0.247400	0.220000	0.22800	-5.394%	1,318,932	+579.825%
2026-06-10	0.227950	0.325000	0.222700	0.24100	+6.308%	5,929,340	+543.154%
2026-06-09	0.234600	0.251900	0.205000	0.22670	-0.570%	3,397,190	+583.723%
2026-06-08	0.210000	0.229000	0.190200	0.22800	+14.573%	1,933,153	+579.825%
2026-06-05	0.220500	0.234900	0.192200	0.19900	-14.372%	970,262	+678.894%
2026-06-04	0.228000	0.244400	0.220200	0.23240	+4.215%	2,200,196	+566.954%
2026-06-03	0.246400	0.250300	0.203900	0.22300	-12.205%	747,879	+595.067%
2026-06-02	0.270000	0.273000	0.247100	0.25400	-6.273%	951,603	+510.236%
2026-06-01	0.266000	0.272000	0.260200	0.27100	+1.880%	510,800	+471.956%
2026-05-29	0.283300	0.286500	0.255100	0.26600	-4.659%	402,574	+482.707%
2026-05-28	0.261000	0.282050	0.251930	0.27900	+10.495%	455,388	+455.556%
2026-05-27	0.259900	0.259900	0.245000	0.25250	-1.751%	354,294	+513.861%
2026-05-26	0.270000	0.278400	0.257000	0.25700	-4.780%	254,203	+503.113%
2026-05-22	0.274500	0.274500	0.266650	0.26990	+1.086%	278,826	+474.287%
2026-05-21	0.255000	0.272900	0.252000	0.26700	+2.732%	232,767	+480.524%
2026-05-20	0.251000	0.259900	0.249400	0.25990	+3.135%	206,920	+496.383%
2026-05-19	0.249500	0.260599	0.240000	0.25200	-0.513%	257,177	+515.079%
2026-05-18	0.270400	0.271000	0.250600	0.25330	-7.046%	341,714	+511.923%
2026-05-15	0.276100	0.283000	0.265200	0.27250	-3.710%	196,766	+468.807%
2026-05-14	0.286900	0.289900	0.270500	0.28300	+0.283%	551,649	+447.703%
2026-05-13	0.288900	0.298400	0.277900	0.28220	-1.741%	249,657	+449.256%
2026-05-12	0.300000	0.302900	0.286400	0.28720	-0.070%	382,037	+439.694%
2026-05-11	0.303800	0.305600	0.278500	0.28740	-7.290%	649,730	+439.318%
2026-05-08	0.307600	0.318900	0.299100	0.31000	-1.242%	317,681	+400.000%
2026-05-07	0.311700	0.315600	0.301000	0.31390	+0.288%	276,029	+393.788%
2026-05-06	0.310000	0.317700	0.294000	0.31300	+3.130%	326,813	+395.208%
2026-05-05	0.312000	0.330000	0.297000	0.30350	-1.172%	973,010	+410.708%
2026-05-04	0.309500	0.318100	0.280000	0.30710	-25.696%	10,204,624	+404.722%
2026-05-01	0.381000	0.447100	0.381000	0.41330	+2.530%	456,514	+275.030%
2026-04-30	0.351600	0.431000	0.351600	0.40310	+15.501%	816,632	+284.520%
2026-04-29	0.325900	0.359900	0.325800	0.34900	+4.962%	365,128	+344.126%
2026-04-28	0.309000	0.346400	0.295600	0.33250	+10.833%	508,185	+366.165%
2026-04-27	0.299000	0.333200	0.280000	0.30000	0.000%	1,345,021	+416.667%
2026-04-24	0.321600	0.321600	0.300000	0.30000	-8.032%	223,099	+416.667%
2026-04-23	0.345500	0.352700	0.320000	0.32620	-7.066%	308,096	+375.169%
2026-04-22	0.350000	0.360500	0.335200	0.35100	0.000%	452,467	+341.595%
2026-04-21	0.340000	0.378900	0.340000	0.35100	+5.755%	373,654	+341.595%
2026-04-20	0.359500	0.369500	0.326800	0.33190	-9.465%	540,580	+367.008%
2026-04-17	0.370000	0.372600	0.360100	0.36660	-1.159%	375,904	+322.804%
2026-04-16	0.405000	0.405000	0.363100	0.37090	-3.159%	516,332	+317.902%
2026-04-15	0.388200	0.394200	0.371300	0.38300	-1.542%	375,685	+304.700%
2026-04-14	0.374000	0.395000	0.359900	0.38900	-2.506%	708,917	+298.458%
2026-04-13	0.430600	0.438000	0.358000	0.39900	-11.979%	1,402,969	+288.471%
2026-04-10	0.600200	0.602300	0.386000	0.45330	-33.834%	8,475,163	+241.937%
2026-04-09	0.670000	0.710000	0.650000	0.68510	+8.746%	246,260	+126.244%
2026-04-08	0.562000	0.673500	0.562000	0.63000	+10.429%	208,896	+146.032%
2026-04-07	0.513600	0.619000	0.510100	0.57050	+14.329%	489,016	+171.691%
2026-04-06	0.488500	0.505200	0.467600	0.49900	+4.197%	207,321	+210.621%
2026-04-02	0.463900	0.482450	0.463000	0.47890	+3.434%	78,117	+223.658%
2026-04-01	0.516800	0.535100	0.435000	0.46300	-10.790%	274,082	+234.773%
2026-03-31	0.532000	0.532000	0.500000	0.51900	-1.331%	97,190	+198.651%
2026-03-30	0.574200	0.574200	0.525100	0.52600	-8.378%	90,112	+194.677%
2026-03-27	0.590400	0.599700	0.550000	0.57410	-4.013%	97,727	+169.988%
2026-03-26	0.650000	0.650000	0.590000	0.59810	-3.532%	108,647	+159.154%
2026-03-25	0.688900	0.689000	0.603600	0.62000	-7.116%	168,754	+150.000%
2026-03-24	0.665100	0.674900	0.660000	0.66750	-1.982%	120,061	+132.210%
2026-03-23	0.685000	0.720000	0.680100	0.68100	-3.705%	313,286	+127.606%
2026-03-20	0.700000	0.740000	0.650210	0.70720	+3.634%	326,000	+119.174%
2026-03-19	0.665100	0.699800	0.660000	0.68240	-0.481%	472,640	+127.140%
2026-03-18	0.650100	0.700000	0.646800	0.68570	+7.107%	411,346	+126.046%
2026-03-17	0.632000	0.659900	0.629200	0.64020	+2.959%	162,960	+142.112%
2026-03-16	0.620000	0.644050	0.600000	0.62180	+1.040%	191,521	+149.276%
2026-03-13	0.600000	0.630000	0.600000	0.61540	-1.888%	140,412	+151.869%
2026-03-12	0.620600	0.637100	0.620100	0.62724	+4.245%	67,203	+147.114%
2026-03-11	0.655100	0.766500	0.601700	0.60170	-9.993%	501,583	+157.603%
2026-03-10	0.640600	0.703300	0.640600	0.66850	+2.217%	90,265	+131.862%
2026-03-09	0.620000	0.656900	0.617500	0.65400	+3.793%	65,975	+137.003%
2026-03-06	0.649100	0.719899	0.630100	0.63010	+2.840%	287,516	+145.993%
2026-03-05	0.650000	0.729600	0.611000	0.61270	-1.177%	348,317	+152.979%
2026-03-04	0.630000	0.630000	0.610000	0.62000	+1.109%	44,853	+150.000%
2026-03-03	0.639900	0.644000	0.613100	0.61320	+0.278%	38,357	+152.772%
2026-03-02	0.643800	0.654000	0.598800	0.61150	-5.778%	162,527	+153.475%
2026-02-27	0.626800	0.650000	0.626800	0.64900	+0.263%	110,301	+138.829%
2026-02-26	0.685500	0.685600	0.636000	0.64730	-5.600%	69,008	+139.456%
2026-02-25	0.677000	0.689500	0.672900	0.68570	+0.073%	133,498	+126.046%
2026-02-24	0.728900	0.728900	0.682600	0.68520	-5.620%	116,834	+126.211%
2026-02-23	0.739900	0.753300	0.670900	0.72600	-2.863%	309,455	+113.499%
2026-02-20	0.771700	0.798800	0.744500	0.74740	-2.568%	252,893	+107.386%
2026-02-19	0.828000	0.828000	0.762300	0.76710	-3.095%	217,604	+102.060%
2026-02-18	0.831600	0.885700	0.791600	0.79160	-4.810%	242,701	+95.806%
2026-02-17	0.846600	0.846600	0.810600	0.83160	-0.917%	113,504	+86.388%
2026-02-13	0.768000	0.842400	0.768000	0.83930	+9.057%	160,194	+84.678%
2026-02-12	0.769500	0.776400	0.750000	0.76960	+1.397%	129,508	+101.403%
2026-02-11	0.772000	0.783800	0.752100	0.75900	+0.931%	63,715	+104.216%
2026-02-10	0.819600	0.825000	0.752000	0.75200	-6.000%	82,418	+106.117%
2026-02-09	0.800000	0.840000	0.800000	0.80000	+3.896%	64,595	+93.750%
2026-02-06	0.750000	0.809200	0.746550	0.77000	+2.598%	71,604	+101.299%
2026-02-05	0.823500	0.848500	0.728300	0.75050	-10.708%	164,799	+106.529%
2026-02-04	0.829200	0.863900	0.824200	0.84050	+0.755%	125,425	+84.414%
2026-02-03	0.854600	0.869900	0.815000	0.83420	-1.951%	221,840	+85.807%
2026-02-02	0.860000	0.863200	0.836300	0.85080	-0.491%	188,070	+82.181%
2026-01-30	0.818000	0.860800	0.818000	0.85500	+4.651%	81,826	+81.287%
2026-01-29	0.830000	0.845200	0.779000	0.81700	+1.428%	169,726	+89.718%
2026-01-28	0.798200	0.827300	0.796400	0.80550	+2.611%	108,517	+92.427%
2026-01-27	0.773700	0.819900	0.740000	0.78500	+12.143%	208,261	+97.452%
2026-01-26	0.810500	0.830300	0.700000	0.70000	-20.500%	523,752	+121.429%
2026-01-23	0.810000	0.887500	0.802200	0.88050	+10.755%	314,242	+76.036%
2026-01-22	0.795000	0.836300	0.795000	0.79500	0.000%	152,017	+94.969%
2026-01-21	0.889100	0.900000	0.750000	0.79500	+3.180%	1,339,696	+94.969%
2026-01-20	0.710000	0.779000	0.686700	0.77050	+14.726%	556,146	+101.168%
2026-01-16	0.536300	0.688700	0.536300	0.67160	+25.228%	1,621,332	+130.792%
2026-01-15	0.489000	0.539000	0.482000	0.53630	+11.427%	404,532	+189.017%
2026-01-14	0.465000	0.500000	0.462400	0.48130	+4.087%	283,098	+222.044%
2026-01-13	0.452000	0.470200	0.452000	0.46240	-0.043%	233,502	+235.208%
2026-01-12	0.447000	0.467500	0.447000	0.46260	+1.715%	208,128	+235.063%
2026-01-09	0.453000	0.469000	0.440800	0.45480	+6.014%	270,638	+240.809%
2026-01-08	0.474300	0.477000	0.420900	0.42900	-10.006%	406,541	+261.305%
2026-01-07	0.425800	0.490000	0.412900	0.47670	+18.730%	936,817	+225.152%
2026-01-06	0.418700	0.480000	0.400100	0.40150	-5.094%	1,291,086	+286.052%
2026-01-05	0.470000	0.470000	0.421400	0.42305	-4.331%	450,794	+266.387%
2026-01-02	0.435000	0.498900	0.420101	0.44220	+7.854%	517,065	+250.520%
2025-12-31	0.405000	0.417700	0.388000	0.41000	+6.854%	277,152	+278.049%
2025-12-30	0.414500	0.419900	0.383500	0.38370	-4.683%	480,072	+303.961%
2025-12-29	0.395000	0.410000	0.384000	0.40255	+3.218%	591,420	+285.045%
2025-12-26	0.427500	0.429900	0.390000	0.39000	-4.878%	966,927	+297.436%
2025-12-24	0.427900	0.427900	0.401500	0.41000	-3.073%	497,949	+278.049%
2025-12-23	0.410000	0.425000	0.394100	0.42300	+2.248%	545,884	+266.430%
2025-12-22	0.459000	0.466200	0.401500	0.41370	-4.058%	1,054,069	+274.668%
2025-12-19	0.440200	0.450000	0.421400	0.43120	+2.912%	448,690	+259.462%
2025-12-18	0.455100	0.459900	0.413000	0.41900	-2.034%	623,437	+269.928%
2025-12-17	0.484000	0.486000	0.420100	0.42770	-11.632%	817,470	+262.404%
2025-12-16	0.534100	0.540000	0.456501	0.48400	-9.701%	1,299,343	+220.248%
2025-12-15	0.600400	0.624800	0.467000	0.53600	-13.409%	2,279,133	+189.179%
2025-12-12	0.650100	0.650100	0.600000	0.61900	-3.145%	269,817	+150.404%
2025-12-11	0.687000	0.687000	0.620000	0.63910	-5.108%	374,228	+142.529%
2025-12-10	0.663800	0.689899	0.614700	0.67350	+1.891%	274,427	+130.141%
2025-12-09	0.696200	0.720000	0.660000	0.66100	-5.436%	407,080	+134.493%
2025-12-08	0.741300	0.771950	0.668400	0.69900	-4.260%	433,589	+121.745%
2025-12-05	0.810300	0.810300	0.730000	0.73010	-9.864%	471,706	+112.300%
2025-12-04	0.780000	0.810000	0.735501	0.81000	+5.510%	951,722	+91.358%
2025-12-03	0.734000	0.789900	0.730000	0.76770	-1.577%	584,973	+101.902%
2025-12-02	0.701000	0.790000	0.701000	0.78000	+7.290%	751,540	+98.718%
2025-12-01	0.716300	0.816000	0.700000	0.72700	-3.067%	2,308,137	+113.205%
2025-11-28	0.700000	0.797500	0.680000	0.75000	+13.636%	22,097,845	+106.667%
2025-11-26	0.580000	0.860000	0.570000	0.66000	+29.590%	10,798,644	+134.848%
2025-11-25	0.758000	0.789000	0.485000	0.50930	-43.411%	2,459,909	+204.339%
2025-11-24	0.751800	1.200000	0.751800	0.90000	+21.523%	3,009,224	+72.222%
2025-11-21	0.999100	1.000000	0.665000	0.74060	-23.885%	456,749	+109.290%
2025-11-20	1.220000	1.220000	0.928100	0.97300	-22.778%	396,700	+59.301%
2025-11-19	1.300000	1.345000	1.260000	1.26000	-5.970%	95,230	+23.016%
2025-11-18	1.480000	1.480000	1.200000	1.34000	-3.597%	275,941	+15.672%
2025-11-17	1.200000	1.900000	1.200000	1.39000	+20.870%	2,476,144	+11.511%
2025-11-14	1.360000	1.360000	1.100000	1.15000	-16.058%	192,625	+34.783%
2025-11-13	1.510000	1.532200	1.310000	1.37000	-9.868%	140,675	+13.139%
2025-11-12	1.570000	1.644000	1.510000	1.52000	-3.185%	41,904	+1.974%
2025-11-11	1.620000	1.650000	1.570000	1.57000	-0.633%	37,552	-1.274%
2025-11-10	1.670000	1.730000	1.500000	1.58000	-4.819%	148,910	-1.899%
2025-11-07	1.630000	1.660000	1.495000	1.66000	-2.353%	119,430	-6.627%
2025-11-06	1.730000	1.760000	1.690000	1.70000	-3.409%	33,506	-8.824%
2025-11-05	1.740000	1.775000	1.680000	1.76000	+1.149%	70,929	-11.932%
2025-11-04	1.850000	1.860000	1.715000	1.74000	-8.901%	90,134	-10.920%
2025-11-03	1.950000	1.965000	1.820000	1.91000	-0.521%	66,945	-18.848%
2025-10-31	1.950000	1.975600	1.900000	1.92000	-1.031%	44,661	-19.271%
2025-10-30	2.000000	2.018400	1.890000	1.94000	-3.000%	122,177	-20.103%
2025-10-29	2.070000	2.110000	1.990000	2.00000	-3.382%	28,687	-22.500%
2025-10-28	1.960000	2.110000	1.920000	2.07000	+1.970%	94,424	-25.121%
2025-10-27	2.070000	2.109200	1.980000	2.03000	-1.932%	69,814	-23.645%
2025-10-24	2.190000	2.190000	2.040000	2.07000	-5.046%	76,674	-25.121%
2025-10-23	2.110000	2.260000	2.010000	2.18000	+1.395%	117,756	-28.899%
2025-10-22	2.200000	2.250000	2.114900	2.15000	-4.018%	63,687	-27.907%
2025-10-21	2.180000	2.269200	2.180000	2.24000	+1.818%	38,221	-30.804%
2025-10-20	2.230000	2.318000	2.180000	2.20000	+0.686%	84,277	-29.545%
2025-10-17	2.410000	2.430000	2.140100	2.18500	-10.816%	160,967	-29.062%
2025-10-16	3.160000	3.329900	2.450000	2.45000	-18.605%	462,444	-36.735%
2025-10-15	3.240000	3.250000	2.940000	3.01000	+0.333%	213,200	-48.505%
2025-10-14	2.850000	3.065000	2.660000	3.00000	+12.360%	408,106	-48.333%
2025-10-13	2.560000	2.695000	2.520100	2.67000	+10.331%	142,213	-41.948%
2025-10-10	2.530000	2.690000	2.420000	2.42000	-0.820%	133,636	-35.950%
2025-10-09	2.580000	2.610000	2.330000	2.44000	-7.224%	127,224	-36.475%
2025-10-08	2.770000	2.790000	2.550000	2.63000	-5.054%	122,718	-41.065%
2025-10-07	2.990000	2.990000	2.700000	2.77000	-2.807%	167,052	-44.043%
2025-10-06	3.060000	3.187000	2.749000	2.85000	-1.724%	534,093	-45.614%
2025-10-03	2.710000	2.910000	2.680000	2.90000	+11.969%	266,501	-46.552%
2025-10-02	2.500000	2.610000	2.450000	2.59000	+6.584%	122,909	-40.154%
2025-10-01	2.410000	2.490000	2.380000	2.43000	+0.413%	92,056	-36.214%
2025-09-30	2.510000	2.540000	2.410000	2.42000	-3.586%	57,166	-35.950%
2025-09-29	2.580000	2.660000	2.420700	2.51000	-2.713%	310,905	-38.247%
2025-09-26	2.430000	2.650000	2.430000	2.58000	+7.054%	184,194	-39.922%
2025-09-25	2.370000	2.455000	2.330000	2.41000	+4.783%	119,963	-35.685%
2025-09-24	2.310000	2.390000	2.250000	2.30000	-1.709%	128,669	-32.609%
2025-09-23	2.420000	2.470000	2.330000	2.34000	-4.878%	89,662	-33.761%
2025-09-22	2.300000	2.620000	2.300000	2.46000	+7.895%	291,523	-36.992%
2025-09-19	2.260000	2.325000	2.240000	2.28000	-2.564%	58,166	-32.018%
2025-09-18	2.340000	2.390000	2.250000	2.34000	-0.847%	159,995	-33.761%
2025-09-17	2.310000	2.500000	2.310000	2.36000	0.000%	121,944	-34.322%
2025-09-16	2.280000	2.440000	2.250000	2.36000	+3.057%	130,238	-34.322%
2025-09-15	2.080000	2.339700	2.080000	2.29000	+6.512%	131,268	-32.314%
2025-09-12	2.070000	2.200000	2.020000	2.15000	+2.381%	133,969	-27.907%
2025-09-11	2.370000	2.372300	2.070000	2.10000	-9.091%	216,476	-26.190%
2025-09-10	2.170000	2.380000	2.170000	2.31000	+5.963%	168,458	-32.900%
2025-09-09	2.390000	2.530000	2.100000	2.18000	-9.917%	322,314	-28.899%
2025-09-08	2.490000	2.549900	2.300000	2.42000	-0.820%	265,355	-35.950%
2025-09-05	2.400000	3.150000	2.400000	2.44000	+9.417%	4,082,998	-36.475%
2025-09-04	2.050000	2.300000	2.030000	2.23000	+8.780%	252,802	-30.493%
2025-09-03	2.150000	2.170000	2.010000	2.05000	-4.206%	223,695	-24.390%
2025-09-02	1.770000	2.200000	1.730600	2.14000	+23.699%	1,446,774	-27.570%
2025-08-29	1.770000	1.820000	1.730000	1.73000	-6.486%	185,987	-10.405%
2025-08-28	1.780000	1.900000	1.770100	1.85000	-0.538%	317,389	-16.216%
2025-08-27	1.895000	1.895000	1.840000	1.86000	-1.587%	143,515	-16.667%
2025-08-26	1.970000	1.980000	1.880000	1.89000	-8.252%	211,192	-17.989%
2025-08-25	1.930000	2.110000	1.920000	2.06000	+5.102%	450,687	-24.757%
2025-08-22	2.140000	2.140000	1.960000	1.96000	-9.259%	254,082	-20.918%
2025-08-21	2.150000	2.230000	2.040000	2.16000	0.000%	763,346	-28.241%
2025-08-20	2.340000	2.340000	2.090100	2.16000	-10.373%	159,402	-28.241%
2025-08-19	2.480000	2.580000	2.360000	2.41000	-4.365%	181,953	-35.685%
2025-08-18	2.560000	2.560000	2.480100	2.52000	-4.545%	126,699	-38.492%
2025-08-15	2.560000	2.679300	2.490000	2.64000	+1.538%	173,862	-41.288%
2025-08-14	2.770000	2.780000	2.530000	2.60000	-7.801%	146,226	-40.385%
2025-08-13	2.970000	3.040000	2.770000	2.82000	-6.000%	284,399	-45.035%
2025-08-12	3.520000	3.520000	2.970000	3.00000	-14.530%	307,794	-48.333%
2025-08-11	3.800000	3.870000	3.500000	3.51000	-10.000%	322,917	-55.840%
2025-08-08	3.830000	3.970000	3.800000	3.90000	+1.563%	143,495	-60.256%
2025-08-07	3.800000	3.860000	3.700000	3.84000	-0.260%	79,368	-59.635%
2025-08-06	3.840000	3.930000	3.830000	3.85000	-1.028%	83,226	-59.740%
2025-08-05	3.870000	3.900000	3.830000	3.89000	+0.517%	85,471	-60.154%
2025-08-04	3.840000	3.915000	3.790000	3.87000	+3.476%	101,274	-59.948%
2025-08-01	3.780000	3.830000	3.611000	3.74000	-2.094%	128,639	-58.556%
2025-07-31	3.920000	3.990000	3.820000	3.82000	-2.551%	109,529	-59.424%
2025-07-30	3.880000	4.150000	3.830000	3.92000	+1.031%	157,966	-60.459%
2025-07-29	3.980000	4.030000	3.790000	3.88000	-1.523%	124,712	-60.052%
2025-07-28	4.130000	4.270000	3.860000	3.94000	+0.767%	246,395	-60.660%
2025-07-25	3.870000	3.950000	3.820000	3.91000	+2.625%	151,127	-60.358%
2025-07-24	4.000000	4.150000	3.800000	3.81000	-8.633%	279,944	-59.318%
2025-07-23	4.260000	4.260000	4.120000	4.17000	0.000%	137,371	-62.830%
2025-07-22	4.300000	4.370000	4.150000	4.17000	-5.011%	196,336	-62.830%
2025-07-21	4.260000	4.580000	4.000000	4.39000	+4.028%	1,013,972	-64.692%
2025-07-18	4.300000	4.377700	4.150300	4.22000	0.000%	216,154	-63.270%
2025-07-17	4.270000	4.380000	4.140000	4.22000	-0.706%	278,889	-63.270%
2025-07-16	4.410000	4.451800	4.030000	4.25000	-1.163%	458,026	-63.529%
2025-07-15	4.760000	4.871000	4.180000	4.30000	-7.527%	510,735	-63.953%
2025-07-14	4.970000	5.054600	4.500000	4.65000	-3.926%	628,650	-66.667%
2025-07-11	4.860000	5.229900	4.661200	4.84000	+5.217%	1,661,297	-67.975%
2025-07-10	5.550000	5.570000	4.440000	4.60000	-16.667%	10,920,182	-66.304%
2025-07-09	5.310000	5.700000	5.300000	5.52000	+6.154%	347,738	-71.920%
2025-07-08	5.280000	5.445000	5.010000	5.20000	+4.628%	485,820	-70.192%
2025-07-07	4.640000	5.250000	4.500000	4.97000	+15.581%	1,329,499	-68.813%
2025-07-03	3.980000	4.300000	3.830000	4.30000	+13.456%	433,193	-63.953%
2025-07-02	3.470000	3.878000	3.470000	3.79000	+10.174%	334,301	-59.103%
2025-07-01	3.430000	3.703500	3.390000	3.44000	+1.775%	142,035	-54.942%
2025-06-30	3.700000	3.770000	3.310000	3.38000	-8.895%	328,653	-54.142%
2025-06-27	3.950000	4.030000	3.650000	3.71000	-5.115%	373,601	-58.221%
2025-06-26	3.820000	4.030000	3.800000	3.91000	+1.295%	229,347	-60.358%
2025-06-25	3.840000	4.350000	3.760000	3.86000	-0.771%	543,537	-59.845%
2025-06-24	3.900000	4.000000	3.640000	3.89000	+5.995%	1,288,222	-60.154%
2025-06-23	4.100000	4.138500	3.300000	3.67000	-11.779%	737,446	-57.766%
2025-06-20	4.410000	4.750000	3.860000	4.16000	-3.030%	650,578	-62.740%
2025-06-18	4.650000	4.990000	4.130000	4.29000	-7.543%	836,949	-63.869%
2025-06-17	3.740000	4.850000	3.740000	4.64000	+12.621%	1,592,557	-66.595%
2025-06-16	4.080000	4.270000	3.530000	4.12000	+42.069%	7,134,869	-62.379%
2025-06-13	5.780000	5.853600	2.610000	2.90000	-50.596%	2,585,771	-46.552%
2025-06-12	6.610000	6.950000	5.800000	5.87000	-9.133%	1,145,091	-73.595%
2025-06-11	7.355000	7.582500	6.030000	6.46000	-11.385%	1,638,418	-76.006%
2025-06-10	5.070000	8.479800	4.500000	7.29000	+32.305%	9,844,459	-78.738%
2025-06-09	3.900000	5.738000	3.810000	5.51000	+62.059%	7,535,911	-71.869%
2025-06-06	3.880000	3.940000	3.220100	3.40000	-4.762%	1,016,396	-54.412%
2025-06-05	4.830000	4.900000	3.236200	3.57000	-20.313%	4,141,270	-56.583%
2025-06-04	4.760000	6.469900	3.680000	4.48000	+133.333%	116,715,175	-65.402%
2025-06-03	1.660000	2.070000	1.640000	1.92000	+14.333%	435,771	-19.271%
2025-06-02	1.670000	1.759900	1.610000	1.67930	+1.776%	44,199	-7.700%
2025-05-30	1.640000	1.700000	1.570000	1.65000	+0.610%	85,549	-6.061%
2025-05-29	1.690000	1.708300	1.520000	1.64000	-2.671%	61,057	-5.488%
2025-05-28	1.695000	1.710000	1.650000	1.68500	+6.646%	41,877	-8.012%
2025-05-27	1.862100	1.990000	1.520000	1.58000	-7.602%	319,919	-1.899%
2025-05-23	1.710000	1.820000	1.680000	1.71000	+1.786%	128,401	-9.357%
2025-05-22	1.680000	1.850000	1.610000	1.68000	-3.448%	127,544	-7.738%
2025-05-21	1.750000	1.770000	1.560000	1.74000	-0.571%	186,279	-10.920%
2025-05-20	1.850000	1.890000	1.690000	1.75000	-7.407%	252,202	-11.429%
2025-05-19	1.900000	2.030000	1.750000	1.89000	-6.897%	577,389	-17.989%
2025-05-16	1.860000	2.080000	1.740000	2.03000	+13.408%	635,240	-23.645%
2025-05-15	2.650000	3.000000	1.600000	1.79000	-31.154%	1,571,653	-13.408%
2025-05-14	2.500000	4.190000	2.110000	2.60000	0.000%	807,176	-40.385%

.dark-mode .g8J3kH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8J3kH{ color: #333333; background-color: white; border: 2px solid #333333; }KWMK Wave Media, Ltd.stock NASDAQ

KWM
K Wave Media, Ltd.
stock NASDAQ