KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 945.00 | 969.00 | 880.00 | 944.00 | 47,200.00 | 5,546 |
| 2023-06-22 | 967.00 | 974.00 | 910.00 | 965.00 | 48,250.00 | 5,879 |
| 2023-06-21 | 975.00 | 989.00 | 961.00 | 967.00 | 48,350.00 | 4,252 |
| 2023-06-20 | 1,000.00 | 1,007.00 | 963.00 | 975.00 | 48,750.00 | 8,434 |
| 2023-06-19 | 1,059.00 | 1,059.00 | 996.00 | 997.00 | 49,850.00 | 11,481 |
| 2023-06-16 | 1,042.00 | 1,046.00 | 996.00 | 1,003.00 | 50,150.00 | 13,697 |
| 2023-06-15 | 1,006.00 | 1,080.00 | 999.00 | 1,025.00 | 51,250.00 | 31,200 |
| 2023-06-14 | 943.00 | 1,180.00 | 942.00 | 984.00 | 49,200.00 | 211,697 |
| 2023-06-13 | 929.00 | 929.00 | 904.00 | 921.00 | 46,050.00 | 2,370 |
| 2023-06-12 | 928.00 | 949.00 | 905.00 | 929.00 | 46,450.00 | 2,383 |
| 2023-06-09 | 944.00 | 945.00 | 924.00 | 928.00 | 46,400.00 | 1,517 |
| 2023-06-08 | 940.00 | 952.00 | 915.00 | 950.00 | 47,500.00 | 4,865 |
| 2023-06-07 | 908.00 | 1,043.00 | 908.00 | 949.00 | 47,450.00 | 19,110 |
| 2023-06-05 | 903.00 | 931.00 | 901.00 | 917.00 | 45,850.00 | 2,462 |
| 2023-06-02 | 888.00 | 919.00 | 888.00 | 915.00 | 45,750.00 | 3,098 |
| 2023-06-01 | 909.00 | 925.00 | 887.00 | 888.00 | 44,400.00 | 5,077 |
| 2023-05-31 | 892.00 | 913.00 | 873.00 | 889.00 | 44,450.00 | 7,534 |
| 2023-05-30 | 986.00 | 986.00 | 887.00 | 892.00 | 44,600.00 | 14,769 |
| 2023-05-26 | 1,030.00 | 1,039.00 | 983.00 | 986.00 | 49,300.00 | 19,569 |
| 2023-05-25 | 889.00 | 1,057.00 | 887.00 | 1,030.00 | 51,500.00 | 100,322 |
| 2023-05-24 | 881.00 | 910.00 | 871.00 | 889.00 | 44,450.00 | 7,989 |
| 2023-05-23 | 813.00 | 890.00 | 805.00 | 868.00 | 43,400.00 | 11,853 |
| 2023-05-22 | 765.00 | 860.00 | 764.00 | 826.00 | 41,300.00 | 8,715 |
| 2023-05-19 | 769.00 | 781.00 | 744.00 | 765.00 | 38,250.00 | 2,144 |
| 2023-05-18 | 764.00 | 780.00 | 759.00 | 770.00 | 38,500.00 | 1,299 |
| 2023-05-17 | 783.00 | 783.00 | 741.00 | 770.00 | 38,500.00 | 1,794 |
| 2023-05-16 | 757.00 | 795.00 | 757.00 | 784.00 | 39,200.00 | 1,389 |
| 2023-05-15 | 805.00 | 813.00 | 765.00 | 765.00 | 38,250.00 | 2,560 |
| 2023-05-12 | 819.00 | 819.00 | 755.00 | 805.00 | 40,250.00 | 2,833 |
| 2023-05-11 | 822.00 | 838.00 | 809.00 | 815.00 | 40,750.00 | 3,496 |
| 2023-05-10 | 830.00 | 840.00 | 804.00 | 822.00 | 41,100.00 | 3,491 |
| 2023-05-09 | 810.00 | 845.00 | 732.00 | 835.00 | 41,750.00 | 10,053 |
| 2023-05-08 | 772.00 | 815.00 | 763.00 | 810.00 | 40,500.00 | 8,159 |
| 2023-05-04 | 723.00 | 773.00 | 723.00 | 772.00 | 38,600.00 | 6,724 |
| 2023-05-03 | 698.00 | 722.00 | 698.00 | 720.00 | 36,000.00 | 2,854 |
| 2023-05-02 | 685.00 | 704.00 | 685.00 | 697.00 | 34,850.00 | 3,288 |
| 2023-04-28 | 691.00 | 698.00 | 686.00 | 690.00 | 34,500.00 | 1,977 |
| 2023-04-27 | 704.00 | 704.00 | 686.00 | 689.00 | 34,450.00 | 5,268 |
| 2023-04-26 | 705.00 | 715.00 | 696.00 | 704.00 | 35,200.00 | 1,274 |
| 2023-04-25 | 706.00 | 715.00 | 690.00 | 703.00 | 35,150.00 | 6,885 |
| 2023-04-24 | 764.00 | 769.00 | 700.00 | 706.00 | 35,300.00 | 7,853 |
| 2023-04-21 | 740.00 | 806.00 | 735.00 | 764.00 | 38,200.00 | 10,353 |
| 2023-04-20 | 718.00 | 817.00 | 714.00 | 740.00 | 37,000.00 | 44,537 |
| 2023-04-19 | 700.00 | 710.00 | 696.00 | 710.00 | 35,500.00 | 3,454 |
| 2023-04-18 | 698.00 | 705.00 | 695.00 | 700.00 | 35,000.00 | 1,251 |
| 2023-04-17 | 693.00 | 702.00 | 690.00 | 702.00 | 35,100.00 | 3,040 |
| 2023-04-14 | 697.00 | 712.00 | 690.00 | 693.00 | 34,650.00 | 9,757 |
| 2023-04-13 | 705.00 | 706.00 | 684.00 | 697.00 | 34,850.00 | 2,784 |
| 2023-04-12 | 698.00 | 713.00 | 690.00 | 700.00 | 35,000.00 | 3,637 |
| 2023-04-11 | 692.00 | 706.00 | 690.00 | 699.00 | 34,950.00 | 4,511 |
| 2023-04-10 | 695.00 | 704.00 | 690.00 | 691.00 | 34,550.00 | 2,855 |
| 2023-04-07 | 706.00 | 707.00 | 698.00 | 701.00 | 35,050.00 | 2,060 |
| 2023-04-06 | 709.00 | 712.00 | 700.00 | 706.00 | 35,300.00 | 2,175 |
| 2023-04-05 | 707.00 | 715.00 | 699.00 | 712.00 | 35,600.00 | 5,722 |
| 2023-04-04 | 703.00 | 711.00 | 694.00 | 707.00 | 35,350.00 | 1,678 |
| 2023-04-03 | 707.00 | 714.00 | 695.00 | 703.00 | 35,150.00 | 1,364 |
| 2023-03-31 | 698.00 | 719.00 | 696.00 | 706.00 | 35,300.00 | 2,154 |
| 2023-03-30 | 719.00 | 719.00 | 690.00 | 700.00 | 35,000.00 | 2,930 |
| 2023-03-29 | 715.00 | 715.00 | 698.00 | 703.00 | 35,150.00 | 1,170 |
| 2023-03-28 | 720.00 | 720.00 | 700.00 | 710.00 | 35,500.00 | 2,725 |
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.