KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,048.00 | 1,229.00 | 1,001.00 | 1,137.00 | 56,850.00 | 665,469 |
| 2024-03-18 | 1,066.00 | 1,113.00 | 1,040.00 | 1,044.00 | 52,200.00 | 107,383 |
| 2024-03-15 | 1,088.00 | 1,115.00 | 1,053.00 | 1,066.00 | 53,300.00 | 144,754 |
| 2024-03-14 | 1,137.00 | 1,190.00 | 1,087.00 | 1,107.00 | 55,350.00 | 455,410 |
| 2024-03-13 | 1,240.00 | 1,290.00 | 1,148.00 | 1,148.00 | 57,400.00 | 385,684 |
| 2024-03-12 | 1,391.00 | 1,391.00 | 1,196.00 | 1,210.00 | 60,500.00 | 645,709 |
| 2024-03-11 | 1,474.00 | 1,616.00 | 1,356.00 | 1,403.00 | 70,150.00 | 1,535,119 |
| 2024-03-08 | 1,292.00 | 1,550.00 | 1,265.00 | 1,486.00 | 74,300.00 | 2,525,746 |
| 2024-03-07 | 1,405.00 | 1,562.00 | 1,208.00 | 1,260.00 | 63,000.00 | 1,577,579 |
| 2024-03-06 | 959.00 | 1,254.00 | 939.00 | 1,254.00 | 62,700.00 | 1,028,348 |
| 2024-03-05 | 1,087.00 | 1,090.00 | 951.00 | 965.00 | 48,250.00 | 397,674 |
| 2024-03-04 | 1,272.00 | 1,273.00 | 1,145.00 | 1,185.00 | 59,250.00 | 349,266 |
| 2024-02-29 | 1,160.00 | 1,380.00 | 1,133.00 | 1,205.00 | 60,250.00 | 1,075,286 |
| 2024-02-28 | 1,388.00 | 1,480.00 | 1,123.00 | 1,200.00 | 60,000.00 | 1,039,225 |
| 2024-02-27 | 1,710.00 | 1,764.00 | 1,283.00 | 1,283.00 | 64,150.00 | 1,378,703 |
| 2024-02-26 | 2,000.00 | 2,390.00 | 1,790.00 | 1,832.00 | 91,600.00 | 2,033,471 |
| 2024-02-23 | 1,960.00 | 1,960.00 | 1,807.00 | 1,960.00 | 98,000.00 | 779,317 |
| 2024-02-22 | 1,498.00 | 1,508.00 | 1,342.00 | 1,508.00 | 75,400.00 | 364,599 |
| 2024-02-21 | 1,045.00 | 1,170.00 | 1,003.00 | 1,160.00 | 58,000.00 | 76,616 |
| 2024-02-20 | 1,067.00 | 1,067.00 | 1,007.00 | 1,045.00 | 52,250.00 | 8,424 |
| 2024-02-19 | 1,058.00 | 1,059.00 | 990.00 | 1,040.00 | 52,000.00 | 24,028 |
| 2024-02-16 | 1,045.00 | 1,098.00 | 970.00 | 1,059.00 | 52,950.00 | 38,835 |
| 2024-02-15 | 1,006.00 | 1,059.00 | 981.00 | 1,045.00 | 52,250.00 | 18,638 |
| 2024-02-14 | 1,091.00 | 1,092.00 | 806.00 | 1,010.00 | 50,500.00 | 188,947 |
| 2024-02-13 | 1,091.00 | 1,117.00 | 1,051.00 | 1,107.00 | 55,350.00 | 11,866 |
| 2024-02-08 | 1,124.00 | 1,124.00 | 1,012.00 | 1,107.00 | 55,350.00 | 21,229 |
| 2024-02-07 | 1,136.00 | 1,158.00 | 1,080.00 | 1,103.00 | 55,150.00 | 12,248 |
| 2024-02-06 | 1,103.00 | 1,200.00 | 1,041.00 | 1,136.00 | 56,800.00 | 23,444 |
| 2024-02-05 | 1,147.00 | 1,150.00 | 1,100.00 | 1,103.00 | 55,150.00 | 7,260 |
| 2024-02-02 | 1,150.00 | 1,173.00 | 1,105.00 | 1,147.00 | 57,350.00 | 13,778 |
| 2024-02-01 | 1,235.00 | 1,300.00 | 1,057.00 | 1,155.00 | 57,750.00 | 66,273 |
| 2024-01-31 | 1,169.00 | 1,262.00 | 1,141.00 | 1,246.00 | 62,300.00 | 40,614 |
| 2024-01-30 | 1,058.00 | 1,178.00 | 1,058.00 | 1,171.00 | 58,550.00 | 81,189 |
| 2024-01-29 | 1,065.00 | 1,186.00 | 1,028.00 | 1,068.00 | 53,400.00 | 78,320 |
| 2024-01-26 | 895.00 | 1,115.00 | 883.00 | 1,088.00 | 54,400.00 | 100,768 |
| 2024-01-25 | 850.00 | 897.00 | 821.00 | 895.00 | 44,750.00 | 9,674 |
| 2024-01-24 | 850.00 | 915.00 | 789.00 | 850.00 | 42,500.00 | 33,946 |
| 2024-01-23 | 909.00 | 909.00 | 801.00 | 850.00 | 42,500.00 | 40,017 |
| 2024-01-22 | 947.00 | 972.00 | 885.00 | 895.00 | 44,750.00 | 19,797 |
| 2024-01-19 | 1,000.00 | 1,006.00 | 933.00 | 948.00 | 47,400.00 | 12,583 |
| 2024-01-18 | 1,005.00 | 1,014.00 | 956.00 | 1,000.00 | 50,000.00 | 9,600 |
| 2024-01-17 | 1,046.00 | 1,068.00 | 1,000.00 | 1,003.00 | 50,150.00 | 14,079 |
| 2024-01-16 | 1,080.00 | 1,097.00 | 996.00 | 1,044.00 | 52,200.00 | 21,518 |
| 2024-01-15 | 1,070.00 | 1,086.00 | 1,030.00 | 1,086.00 | 54,300.00 | 26,037 |
| 2024-01-12 | 925.00 | 1,072.00 | 918.00 | 1,071.00 | 53,550.00 | 91,702 |
| 2024-01-11 | 838.00 | 949.00 | 827.00 | 920.00 | 46,000.00 | 47,507 |
| 2024-01-10 | 870.00 | 870.00 | 789.00 | 838.00 | 41,900.00 | 36,543 |
| 2024-01-09 | 889.00 | 889.00 | 819.00 | 875.00 | 43,750.00 | 5,820 |
| 2024-01-08 | 925.00 | 939.00 | 875.00 | 875.00 | 43,750.00 | 8,618 |
| 2024-01-05 | 955.00 | 958.00 | 915.00 | 923.00 | 46,150.00 | 7,813 |
| 2024-01-04 | 953.00 | 954.00 | 923.00 | 952.00 | 47,600.00 | 11,769 |
| 2024-01-03 | 942.00 | 953.00 | 882.00 | 940.00 | 47,000.00 | 9,686 |
| 2024-01-02 | 888.00 | 955.00 | 882.00 | 938.00 | 46,900.00 | 23,795 |
| 2023-12-28 | 820.00 | 891.00 | 809.00 | 888.00 | 44,400.00 | 16,792 |
| 2023-12-27 | 955.00 | 955.00 | 807.00 | 820.00 | 41,000.00 | 50,675 |
| 2023-12-26 | 943.00 | 959.00 | 898.00 | 917.00 | 45,850.00 | 11,258 |
| 2023-12-22 | 950.00 | 955.00 | 886.00 | 939.00 | 46,950.00 | 23,648 |
| 2023-12-21 | 996.00 | 1,000.00 | 920.00 | 950.00 | 47,500.00 | 20,858 |
| 2023-12-20 | 1,015.00 | 1,015.00 | 990.00 | 995.00 | 49,750.00 | 10,314 |
| 2023-12-19 | 1,033.00 | 1,033.00 | 991.00 | 1,006.00 | 50,300.00 | 13,403 |
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.