KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 732.00 | 732.00 | 697.00 | 715.00 | 35,750.00 | 3,187 |
| 2023-03-24 | 713.00 | 722.00 | 690.00 | 712.00 | 35,600.00 | 5,903 |
| 2023-03-23 | 752.00 | 752.00 | 699.00 | 713.00 | 35,650.00 | 4,824 |
| 2023-03-22 | 750.00 | 750.00 | 725.00 | 739.00 | 36,950.00 | 2,118 |
| 2023-03-21 | 736.00 | 760.00 | 730.00 | 733.00 | 36,650.00 | 2,619 |
| 2023-03-20 | 739.00 | 750.00 | 729.00 | 733.00 | 36,650.00 | 1,579 |
| 2023-03-17 | 770.00 | 770.00 | 730.00 | 732.00 | 36,600.00 | 2,248 |
| 2023-03-16 | 756.00 | 772.00 | 733.00 | 736.00 | 36,800.00 | 3,001 |
| 2023-03-15 | 760.00 | 781.00 | 759.00 | 770.00 | 38,500.00 | 1,963 |
| 2023-03-14 | 760.00 | 784.00 | 754.00 | 765.00 | 38,250.00 | 3,586 |
| 2023-03-13 | 746.00 | 914.00 | 730.00 | 760.00 | 38,000.00 | 34,067 |
| 2023-03-10 | 771.00 | 783.00 | 750.00 | 751.00 | 37,550.00 | 2,312 |
| 2023-03-09 | 784.00 | 788.00 | 760.00 | 773.00 | 38,650.00 | 1,243 |
| 2023-03-08 | 781.00 | 791.00 | 750.00 | 783.00 | 39,150.00 | 1,339 |
| 2023-03-07 | 777.00 | 804.00 | 775.00 | 781.00 | 39,050.00 | 2,184 |
| 2023-03-06 | 788.00 | 788.00 | 768.00 | 775.00 | 38,750.00 | 2,367 |
| 2023-03-03 | 813.00 | 813.00 | 774.00 | 782.00 | 39,100.00 | 2,837 |
| 2023-03-02 | 800.00 | 820.00 | 794.00 | 803.00 | 40,150.00 | 1,466 |
| 2023-02-28 | 817.00 | 817.00 | 777.00 | 789.00 | 39,450.00 | 4,187 |
| 2023-02-27 | 831.00 | 832.00 | 772.00 | 797.00 | 39,850.00 | 4,734 |
| 2023-02-24 | 860.00 | 866.00 | 830.00 | 831.00 | 41,550.00 | 2,908 |
| 2023-02-23 | 859.00 | 873.00 | 853.00 | 867.00 | 43,350.00 | 1,493 |
| 2023-02-22 | 879.00 | 881.00 | 852.00 | 859.00 | 42,950.00 | 2,144 |
| 2023-02-21 | 874.00 | 886.00 | 874.00 | 882.00 | 44,100.00 | 847 |
| 2023-02-20 | 871.00 | 898.00 | 871.00 | 880.00 | 44,000.00 | 1,951 |
| 2023-02-17 | 860.00 | 913.00 | 860.00 | 880.00 | 44,000.00 | 2,107 |
| 2023-02-16 | 868.00 | 888.00 | 861.00 | 866.00 | 43,300.00 | 2,958 |
| 2023-02-15 | 903.00 | 912.00 | 865.00 | 868.00 | 43,400.00 | 5,364 |
| 2023-02-14 | 915.00 | 930.00 | 904.00 | 907.00 | 45,350.00 | 3,310 |
| 2023-02-13 | 935.00 | 960.00 | 904.00 | 917.00 | 45,850.00 | 4,297 |
| 2023-02-10 | 956.00 | 962.00 | 909.00 | 935.00 | 46,750.00 | 6,676 |
| 2023-02-09 | 999.00 | 999.00 | 950.00 | 955.00 | 47,750.00 | 10,916 |
| 2023-02-08 | 967.00 | 971.00 | 954.00 | 962.00 | 48,100.00 | 7,331 |
| 2023-02-07 | 951.00 | 975.00 | 936.00 | 964.00 | 48,200.00 | 10,516 |
| 2023-02-06 | 973.00 | 1,021.00 | 949.00 | 953.00 | 47,650.00 | 39,887 |
| 2023-02-03 | 892.00 | 1,110.00 | 871.00 | 968.00 | 48,400.00 | 211,309 |
| 2023-02-02 | 893.00 | 903.00 | 875.00 | 892.00 | 44,600.00 | 7,541 |
| 2023-02-01 | 899.00 | 913.00 | 881.00 | 892.00 | 44,600.00 | 9,698 |
| 2023-01-31 | 933.00 | 933.00 | 892.00 | 908.00 | 45,400.00 | 8,272 |
| 2023-01-30 | 915.00 | 1,000.00 | 893.00 | 935.00 | 46,750.00 | 61,412 |
| 2023-01-27 | 797.00 | 986.00 | 797.00 | 908.00 | 45,400.00 | 220,513 |
| 2023-01-26 | 798.00 | 807.00 | 789.00 | 789.00 | 39,450.00 | 1,527 |
| 2023-01-25 | 798.00 | 807.00 | 780.00 | 798.00 | 39,900.00 | 1,098 |
| 2023-01-20 | 794.00 | 798.00 | 775.00 | 798.00 | 39,900.00 | 1,200 |
| 2023-01-19 | 774.00 | 798.00 | 772.00 | 785.00 | 39,250.00 | 330 |
| 2023-01-18 | 801.00 | 811.00 | 771.00 | 779.00 | 38,950.00 | 847 |
| 2023-01-17 | 815.00 | 815.00 | 797.00 | 801.00 | 40,050.00 | 867 |
| 2023-01-16 | 808.00 | 814.00 | 797.00 | 804.00 | 40,200.00 | 1,055 |
| 2023-01-13 | 805.00 | 822.00 | 796.00 | 799.00 | 39,950.00 | 1,356 |
| 2023-01-12 | 796.00 | 797.00 | 788.00 | 797.00 | 39,850.00 | 589 |
| 2023-01-11 | 791.00 | 801.00 | 778.00 | 790.00 | 39,500.00 | 2,022 |
| 2023-01-10 | 793.00 | 793.00 | 766.00 | 775.00 | 38,750.00 | 1,939 |
| 2023-01-09 | 765.00 | 778.00 | 764.00 | 778.00 | 38,900.00 | 1,515 |
| 2023-01-06 | 775.00 | 791.00 | 765.00 | 765.00 | 38,250.00 | 1,870 |
| 2023-01-05 | 790.00 | 790.00 | 755.00 | 774.00 | 38,700.00 | 528 |
| 2023-01-04 | 729.00 | 788.00 | 729.00 | 766.00 | 38,300.00 | 1,623 |
| 2023-01-03 | 771.00 | 774.00 | 706.00 | 733.00 | 36,650.00 | 6,388 |
| 2023-01-02 | 837.00 | 843.00 | 731.00 | 778.00 | 38,900.00 | 4,777 |
| 2022-12-29 | 824.00 | 849.00 | 812.00 | 829.00 | 41,450.00 | 1,867 |
| 2022-12-28 | 857.00 | 865.00 | 835.00 | 840.00 | 42,000.00 | 950 |
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.