KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 1,170.00 | 1,343.00 | 1,169.00 | 1,245.00 | 62,250.00 | 173,551 |
| 2024-06-14 | 1,328.00 | 1,330.00 | 1,155.00 | 1,170.00 | 58,500.00 | 70,007 |
| 2024-06-13 | 1,288.00 | 1,305.00 | 1,246.00 | 1,253.00 | 62,650.00 | 34,749 |
| 2024-06-12 | 1,240.00 | 1,366.00 | 1,228.00 | 1,270.00 | 63,500.00 | 111,756 |
| 2024-06-11 | 1,271.00 | 1,283.00 | 1,223.00 | 1,239.00 | 61,950.00 | 38,777 |
| 2024-06-10 | 1,286.00 | 1,345.00 | 1,215.00 | 1,258.00 | 62,900.00 | 83,221 |
| 2024-06-07 | 1,265.00 | 1,333.00 | 1,260.00 | 1,298.00 | 64,900.00 | 169,644 |
| 2024-06-05 | 1,076.00 | 1,298.00 | 1,035.00 | 1,265.00 | 63,250.00 | 833,477 |
| 2024-06-04 | 930.00 | 1,015.00 | 910.00 | 1,014.00 | 50,700.00 | 44,459 |
| 2024-06-03 | 921.00 | 974.00 | 918.00 | 929.00 | 46,450.00 | 29,338 |
| 2024-05-31 | 931.00 | 946.00 | 906.00 | 917.00 | 45,850.00 | 19,723 |
| 2024-05-30 | 957.00 | 968.00 | 930.00 | 939.00 | 46,950.00 | 14,865 |
| 2024-05-29 | 980.00 | 988.00 | 955.00 | 957.00 | 47,850.00 | 19,892 |
| 2024-05-28 | 976.00 | 993.00 | 957.00 | 980.00 | 49,000.00 | 16,913 |
| 2024-05-27 | 964.00 | 990.00 | 957.00 | 976.00 | 48,800.00 | 21,785 |
| 2024-05-24 | 947.00 | 966.00 | 935.00 | 956.00 | 47,800.00 | 13,006 |
| 2024-05-23 | 949.00 | 964.00 | 940.00 | 948.00 | 47,400.00 | 16,669 |
| 2024-05-22 | 960.00 | 968.00 | 943.00 | 949.00 | 47,450.00 | 16,196 |
| 2024-05-21 | 1,001.00 | 1,001.00 | 947.00 | 948.00 | 47,400.00 | 41,832 |
| 2024-05-20 | 1,016.00 | 1,020.00 | 1,000.00 | 1,001.00 | 50,050.00 | 25,077 |
| 2024-05-17 | 1,005.00 | 1,021.00 | 1,002.00 | 1,016.00 | 50,800.00 | 22,850 |
| 2024-05-16 | 1,019.00 | 1,031.00 | 1,005.00 | 1,010.00 | 50,500.00 | 17,958 |
| 2024-05-14 | 1,020.00 | 1,034.00 | 1,015.00 | 1,019.00 | 50,950.00 | 19,615 |
| 2024-05-13 | 1,031.00 | 1,044.00 | 1,013.00 | 1,018.00 | 50,900.00 | 19,596 |
| 2024-05-10 | 1,043.00 | 1,070.00 | 1,025.00 | 1,028.00 | 51,400.00 | 30,584 |
| 2024-05-09 | 1,018.00 | 1,114.00 | 1,010.00 | 1,038.00 | 51,900.00 | 124,051 |
| 2024-05-08 | 1,030.00 | 1,037.00 | 1,010.00 | 1,018.00 | 50,900.00 | 20,680 |
| 2024-05-07 | 1,064.00 | 1,078.00 | 1,027.00 | 1,029.00 | 51,450.00 | 45,177 |
| 2024-05-03 | 1,000.00 | 1,180.00 | 998.00 | 1,063.00 | 53,150.00 | 172,717 |
| 2024-05-02 | 1,028.00 | 1,029.00 | 1,000.00 | 1,002.00 | 50,100.00 | 30,166 |
| 2024-04-30 | 1,040.00 | 1,045.00 | 1,016.00 | 1,028.00 | 51,400.00 | 32,506 |
| 2024-04-29 | 1,045.00 | 1,076.00 | 1,035.00 | 1,045.00 | 52,250.00 | 25,247 |
| 2024-04-26 | 1,063.00 | 1,075.00 | 1,040.00 | 1,044.00 | 52,200.00 | 22,059 |
| 2024-04-25 | 1,081.00 | 1,142.00 | 1,048.00 | 1,059.00 | 52,950.00 | 44,418 |
| 2024-04-24 | 1,083.00 | 1,093.00 | 1,070.00 | 1,077.00 | 53,850.00 | 22,876 |
| 2024-04-23 | 1,077.00 | 1,107.00 | 1,076.00 | 1,082.00 | 54,100.00 | 24,578 |
| 2024-04-22 | 1,079.00 | 1,092.00 | 1,033.00 | 1,085.00 | 54,250.00 | 26,662 |
| 2024-04-19 | 1,155.00 | 1,199.00 | 1,053.00 | 1,080.00 | 54,000.00 | 70,372 |
| 2024-04-18 | 1,188.00 | 1,224.00 | 1,149.00 | 1,155.00 | 57,750.00 | 95,878 |
| 2024-04-17 | 1,090.00 | 1,277.00 | 1,090.00 | 1,160.00 | 58,000.00 | 289,652 |
| 2024-04-16 | 1,041.00 | 1,200.00 | 1,029.00 | 1,088.00 | 54,400.00 | 185,602 |
| 2024-04-15 | 1,063.00 | 1,131.00 | 1,014.00 | 1,050.00 | 52,500.00 | 55,656 |
| 2024-04-12 | 1,077.00 | 1,082.00 | 1,047.00 | 1,064.00 | 53,200.00 | 41,523 |
| 2024-04-11 | 1,108.00 | 1,119.00 | 1,063.00 | 1,063.00 | 53,150.00 | 40,994 |
| 2024-04-09 | 1,150.00 | 1,192.00 | 1,111.00 | 1,115.00 | 55,750.00 | 46,246 |
| 2024-04-08 | 1,215.00 | 1,215.00 | 1,158.00 | 1,165.00 | 58,250.00 | 37,957 |
| 2024-04-05 | 1,208.00 | 1,243.00 | 1,161.00 | 1,213.00 | 60,650.00 | 59,065 |
| 2024-04-04 | 1,250.00 | 1,257.00 | 1,204.00 | 1,250.00 | 62,500.00 | 37,424 |
| 2024-04-03 | 1,267.00 | 1,289.00 | 1,197.00 | 1,247.00 | 62,350.00 | 58,486 |
| 2024-04-02 | 1,300.00 | 1,301.00 | 1,250.00 | 1,252.00 | 62,600.00 | 64,326 |
| 2024-04-01 | 1,313.00 | 1,348.00 | 1,288.00 | 1,301.00 | 65,050.00 | 171,635 |
| 2024-03-29 | 1,330.00 | 1,445.00 | 1,300.00 | 1,311.00 | 65,550.00 | 448,814 |
| 2024-03-28 | 1,273.00 | 1,349.00 | 1,250.00 | 1,294.00 | 64,700.00 | 134,607 |
| 2024-03-27 | 1,337.00 | 1,394.00 | 1,308.00 | 1,356.00 | 67,800.00 | 295,605 |
| 2024-03-26 | 1,330.00 | 1,379.00 | 1,268.00 | 1,325.00 | 66,250.00 | 349,933 |
| 2024-03-25 | 1,237.00 | 1,445.00 | 1,237.00 | 1,314.00 | 65,700.00 | 1,017,955 |
| 2024-03-22 | 1,345.00 | 1,428.00 | 1,200.00 | 1,237.00 | 61,850.00 | 542,841 |
| 2024-03-21 | 1,298.00 | 1,550.00 | 1,260.00 | 1,294.00 | 64,700.00 | 1,532,600 |
| 2024-03-20 | 1,126.00 | 1,239.00 | 1,111.00 | 1,196.00 | 59,800.00 | 403,517 |
| 2024-03-19 | 1,048.00 | 1,229.00 | 1,001.00 | 1,137.00 | 56,850.00 | 665,469 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.