KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,054.00 | 1,054.00 | 1,010.00 | 1,024.00 | 51,200.00 | 5,849 |
| 2023-12-15 | 1,033.00 | 1,050.00 | 995.00 | 1,022.00 | 51,100.00 | 19,918 |
| 2023-12-14 | 1,071.00 | 1,079.00 | 1,005.00 | 1,042.00 | 52,100.00 | 18,531 |
| 2023-12-13 | 1,005.00 | 1,124.00 | 993.00 | 1,071.00 | 53,550.00 | 37,342 |
| 2023-12-12 | 1,030.00 | 1,060.00 | 966.00 | 1,000.00 | 50,000.00 | 41,314 |
| 2023-12-11 | 1,090.00 | 1,197.00 | 1,004.00 | 1,051.00 | 52,550.00 | 80,763 |
| 2023-12-08 | 1,200.00 | 1,247.00 | 1,109.00 | 1,131.00 | 56,550.00 | 43,831 |
| 2023-12-07 | 1,280.00 | 1,285.00 | 1,165.00 | 1,230.00 | 61,500.00 | 43,395 |
| 2023-12-06 | 1,318.00 | 1,342.00 | 1,210.00 | 1,280.00 | 64,000.00 | 28,003 |
| 2023-12-05 | 1,576.00 | 1,580.00 | 1,290.00 | 1,293.00 | 64,650.00 | 69,796 |
| 2023-12-04 | 1,629.00 | 1,650.00 | 1,552.00 | 1,576.00 | 78,800.00 | 27,576 |
| 2023-12-01 | 1,554.00 | 1,580.00 | 1,503.00 | 1,580.00 | 79,000.00 | 22,181 |
| 2023-11-30 | 1,560.00 | 1,593.00 | 1,512.00 | 1,554.00 | 77,700.00 | 22,216 |
| 2023-11-29 | 1,485.00 | 1,600.00 | 1,485.00 | 1,550.00 | 77,500.00 | 49,717 |
| 2023-11-28 | 1,423.00 | 1,515.00 | 1,381.00 | 1,507.00 | 75,350.00 | 60,611 |
| 2023-11-27 | 1,306.00 | 1,436.00 | 1,306.00 | 1,420.00 | 71,000.00 | 66,017 |
| 2023-11-24 | 1,220.00 | 1,356.00 | 1,220.00 | 1,304.00 | 65,200.00 | 50,573 |
| 2023-11-23 | 1,360.00 | 1,495.00 | 1,230.00 | 1,255.00 | 62,750.00 | 169,022 |
| 2023-11-22 | 1,273.00 | 1,330.00 | 1,175.00 | 1,305.00 | 65,250.00 | 52,183 |
| 2023-11-21 | 1,230.00 | 1,311.00 | 1,225.00 | 1,285.00 | 64,250.00 | 79,360 |
| 2023-11-20 | 1,100.00 | 1,248.00 | 1,077.00 | 1,226.00 | 61,300.00 | 65,988 |
| 2023-11-17 | 1,094.00 | 1,116.00 | 1,065.00 | 1,102.00 | 55,100.00 | 9,860 |
| 2023-11-16 | 1,108.00 | 1,116.00 | 1,054.00 | 1,104.00 | 55,200.00 | 10,192 |
| 2023-11-15 | 1,139.00 | 1,139.00 | 1,100.00 | 1,108.00 | 55,400.00 | 14,435 |
| 2023-11-14 | 1,105.00 | 1,137.00 | 1,095.00 | 1,126.00 | 56,300.00 | 12,539 |
| 2023-11-13 | 1,140.00 | 1,155.00 | 1,113.00 | 1,119.00 | 55,950.00 | 13,323 |
| 2023-11-10 | 1,127.00 | 1,167.00 | 1,066.00 | 1,155.00 | 57,750.00 | 22,783 |
| 2023-11-09 | 1,135.00 | 1,179.00 | 1,030.00 | 1,128.00 | 56,400.00 | 30,915 |
| 2023-11-08 | 1,058.00 | 1,172.00 | 1,055.00 | 1,135.00 | 56,750.00 | 48,987 |
| 2023-11-07 | 1,070.00 | 1,090.00 | 1,009.00 | 1,067.00 | 53,350.00 | 15,379 |
| 2023-11-06 | 1,049.00 | 1,130.00 | 998.00 | 1,090.00 | 54,500.00 | 20,929 |
| 2023-11-03 | 1,102.00 | 1,148.00 | 1,000.00 | 1,100.00 | 55,000.00 | 27,759 |
| 2023-11-02 | 1,073.00 | 1,130.00 | 1,054.00 | 1,100.00 | 55,000.00 | 18,963 |
| 2023-11-01 | 1,089.00 | 1,128.00 | 1,054.00 | 1,070.00 | 53,500.00 | 7,363 |
| 2023-10-31 | 1,147.00 | 1,164.00 | 1,040.00 | 1,100.00 | 55,000.00 | 33,578 |
| 2023-10-30 | 1,250.00 | 1,250.00 | 1,111.00 | 1,147.00 | 57,350.00 | 29,676 |
| 2023-10-27 | 1,251.00 | 1,267.00 | 1,182.00 | 1,267.00 | 63,350.00 | 23,638 |
| 2023-10-26 | 1,226.00 | 1,287.00 | 1,109.00 | 1,255.00 | 62,750.00 | 59,170 |
| 2023-10-25 | 1,228.00 | 1,275.00 | 1,185.00 | 1,226.00 | 61,300.00 | 26,143 |
| 2023-10-24 | 1,145.00 | 1,247.00 | 1,113.00 | 1,229.00 | 61,450.00 | 30,621 |
| 2023-10-23 | 1,212.00 | 1,219.00 | 1,144.00 | 1,146.00 | 57,300.00 | 24,014 |
| 2023-10-20 | 1,069.00 | 1,232.00 | 1,052.00 | 1,210.00 | 60,500.00 | 52,125 |
| 2023-10-19 | 1,163.00 | 1,199.00 | 1,077.00 | 1,081.00 | 54,050.00 | 28,022 |
| 2023-10-18 | 955.00 | 1,200.00 | 942.00 | 1,163.00 | 58,150.00 | 107,010 |
| 2023-10-17 | 966.00 | 993.00 | 953.00 | 965.00 | 48,250.00 | 16,882 |
| 2023-10-16 | 1,040.00 | 1,041.00 | 937.00 | 966.00 | 48,300.00 | 39,705 |
| 2023-10-13 | 1,145.00 | 1,147.00 | 1,030.00 | 1,058.00 | 52,900.00 | 51,932 |
| 2023-10-12 | 1,230.00 | 1,230.00 | 1,136.00 | 1,171.00 | 58,550.00 | 23,849 |
| 2023-10-11 | 1,156.00 | 1,250.00 | 1,156.00 | 1,230.00 | 61,500.00 | 13,336 |
| 2023-10-10 | 1,160.00 | 1,235.00 | 1,123.00 | 1,191.00 | 59,550.00 | 16,726 |
| 2023-10-06 | 1,121.00 | 1,191.00 | 1,095.00 | 1,170.00 | 58,500.00 | 16,251 |
| 2023-10-05 | 1,200.00 | 1,224.00 | 1,102.00 | 1,135.00 | 56,750.00 | 26,435 |
| 2023-10-04 | 1,187.00 | 1,305.00 | 1,136.00 | 1,205.00 | 60,250.00 | 35,892 |
| 2023-09-27 | 1,252.00 | 1,252.00 | 1,121.00 | 1,183.00 | 59,150.00 | 29,943 |
| 2023-09-26 | 1,221.00 | 1,340.00 | 1,221.00 | 1,254.00 | 62,700.00 | 110,212 |
| 2023-09-25 | 1,109.00 | 1,245.00 | 1,096.00 | 1,201.00 | 60,050.00 | 157,133 |
| 2023-09-22 | 1,063.00 | 1,120.00 | 970.00 | 1,049.00 | 52,450.00 | 46,015 |
| 2023-09-21 | 1,084.00 | 1,140.00 | 1,027.00 | 1,124.00 | 56,200.00 | 30,516 |
| 2023-09-20 | 990.00 | 1,165.00 | 978.00 | 1,093.00 | 54,650.00 | 83,555 |
| 2023-09-19 | 940.00 | 1,030.00 | 938.00 | 1,000.00 | 50,000.00 | 16,453 |
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.