KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | 993.00 | 998.00 | 920.00 | 940.00 | 47,000.00 | 8,494 |
| 2023-09-15 | 985.00 | 1,000.00 | 967.00 | 985.00 | 49,250.00 | 4,519 |
| 2023-09-14 | 993.00 | 1,012.00 | 940.00 | 985.00 | 49,250.00 | 8,234 |
| 2023-09-13 | 988.00 | 1,000.00 | 950.00 | 985.00 | 49,250.00 | 9,856 |
| 2023-09-12 | 905.00 | 996.00 | 900.00 | 988.00 | 49,400.00 | 26,070 |
| 2023-09-11 | 900.00 | 916.00 | 858.00 | 905.00 | 45,250.00 | 8,137 |
| 2023-09-08 | 915.00 | 949.00 | 860.00 | 897.00 | 44,850.00 | 16,223 |
| 2023-09-07 | 837.00 | 943.00 | 828.00 | 924.00 | 46,200.00 | 33,807 |
| 2023-09-06 | 865.00 | 865.00 | 837.00 | 837.00 | 41,850.00 | 7,004 |
| 2023-09-05 | 835.00 | 865.00 | 831.00 | 840.00 | 42,000.00 | 6,480 |
| 2023-09-04 | 855.00 | 858.00 | 814.00 | 835.00 | 41,750.00 | 5,961 |
| 2023-09-01 | 811.00 | 860.00 | 794.00 | 850.00 | 42,500.00 | 15,505 |
| 2023-08-31 | 829.00 | 837.00 | 787.00 | 802.00 | 40,100.00 | 5,709 |
| 2023-08-30 | 799.00 | 846.00 | 798.00 | 829.00 | 41,450.00 | 13,789 |
| 2023-08-29 | 759.00 | 793.00 | 759.00 | 780.00 | 39,000.00 | 7,610 |
| 2023-08-28 | 734.00 | 780.00 | 728.00 | 755.00 | 37,750.00 | 9,126 |
| 2023-08-25 | 702.00 | 754.00 | 701.00 | 731.00 | 36,550.00 | 4,508 |
| 2023-08-24 | 690.00 | 709.00 | 685.00 | 702.00 | 35,100.00 | 2,562 |
| 2023-08-23 | 713.00 | 720.00 | 689.00 | 690.00 | 34,500.00 | 6,630 |
| 2023-08-22 | 712.00 | 730.00 | 704.00 | 713.00 | 35,650.00 | 1,346 |
| 2023-08-21 | 708.00 | 728.00 | 702.00 | 712.00 | 35,600.00 | 1,795 |
| 2023-08-18 | 703.00 | 713.00 | 681.00 | 708.00 | 35,400.00 | 2,985 |
| 2023-08-17 | 703.00 | 717.00 | 692.00 | 703.00 | 35,150.00 | 2,208 |
| 2023-08-16 | 716.00 | 726.00 | 683.00 | 708.00 | 35,400.00 | 5,583 |
| 2023-08-14 | 736.00 | 744.00 | 716.00 | 716.00 | 35,800.00 | 2,110 |
| 2023-08-11 | 750.00 | 769.00 | 725.00 | 736.00 | 36,800.00 | 4,379 |
| 2023-08-10 | 699.00 | 794.00 | 699.00 | 750.00 | 37,500.00 | 23,239 |
| 2023-08-09 | 700.00 | 711.00 | 685.00 | 695.00 | 34,750.00 | 5,215 |
| 2023-08-08 | 691.00 | 712.00 | 689.00 | 706.00 | 35,300.00 | 4,004 |
| 2023-08-07 | 687.00 | 717.00 | 687.00 | 690.00 | 34,500.00 | 6,048 |
| 2023-08-04 | 701.00 | 705.00 | 671.00 | 687.00 | 34,350.00 | 8,640 |
| 2023-08-03 | 725.00 | 739.00 | 692.00 | 692.00 | 34,600.00 | 15,943 |
| 2023-08-02 | 754.00 | 768.00 | 701.00 | 720.00 | 36,000.00 | 17,482 |
| 2023-08-01 | 835.00 | 835.00 | 753.00 | 753.00 | 37,650.00 | 12,466 |
| 2023-07-31 | 848.00 | 880.00 | 813.00 | 827.00 | 41,350.00 | 7,862 |
| 2023-07-28 | 775.00 | 829.00 | 760.00 | 808.00 | 40,400.00 | 4,208 |
| 2023-07-27 | 737.00 | 800.00 | 720.00 | 760.00 | 38,000.00 | 7,227 |
| 2023-07-26 | 779.00 | 798.00 | 715.00 | 737.00 | 36,850.00 | 10,267 |
| 2023-07-25 | 796.00 | 803.00 | 750.00 | 779.00 | 38,950.00 | 6,049 |
| 2023-07-24 | 819.00 | 835.00 | 790.00 | 796.00 | 39,800.00 | 6,678 |
| 2023-07-21 | 730.00 | 913.00 | 730.00 | 830.00 | 41,500.00 | 78,803 |
| 2023-07-20 | 733.00 | 746.00 | 711.00 | 730.00 | 36,500.00 | 4,215 |
| 2023-07-19 | 743.00 | 759.00 | 720.00 | 733.00 | 36,650.00 | 3,341 |
| 2023-07-18 | 776.00 | 777.00 | 731.00 | 741.00 | 37,050.00 | 6,423 |
| 2023-07-17 | 810.00 | 810.00 | 774.00 | 777.00 | 38,850.00 | 5,994 |
| 2023-07-14 | 813.00 | 814.00 | 790.00 | 794.00 | 39,700.00 | 4,266 |
| 2023-07-13 | 840.00 | 847.00 | 808.00 | 812.00 | 40,600.00 | 5,184 |
| 2023-07-12 | 821.00 | 877.00 | 800.00 | 840.00 | 42,000.00 | 6,110 |
| 2023-07-11 | 832.00 | 840.00 | 790.00 | 821.00 | 41,050.00 | 5,987 |
| 2023-07-10 | 822.00 | 848.00 | 810.00 | 826.00 | 41,300.00 | 7,077 |
| 2023-07-07 | 843.00 | 843.00 | 800.00 | 822.00 | 41,100.00 | 6,613 |
| 2023-07-06 | 883.00 | 883.00 | 810.00 | 843.00 | 42,150.00 | 2,857 |
| 2023-07-05 | 864.00 | 898.00 | 848.00 | 863.00 | 43,150.00 | 3,621 |
| 2023-07-04 | 908.00 | 909.00 | 864.00 | 864.00 | 43,200.00 | 4,023 |
| 2023-07-03 | 870.00 | 948.00 | 870.00 | 879.00 | 43,950.00 | 4,959 |
| 2023-06-30 | 859.00 | 873.00 | 850.00 | 870.00 | 43,500.00 | 4,142 |
| 2023-06-29 | 882.00 | 890.00 | 853.00 | 872.00 | 43,600.00 | 5,311 |
| 2023-06-28 | 920.00 | 940.00 | 888.00 | 890.00 | 44,500.00 | 6,111 |
| 2023-06-27 | 915.00 | 930.00 | 910.00 | 920.00 | 46,000.00 | 2,842 |
| 2023-06-26 | 968.00 | 968.00 | 900.00 | 920.00 | 46,000.00 | 2,768 |
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.