KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 859.00 | 867.00 | 851.00 | 854.00 | 42,700.00 | 2,342 |
| 2022-12-26 | 882.00 | 896.00 | 859.00 | 859.00 | 42,950.00 | 1,959 |
| 2022-12-23 | 857.00 | 893.00 | 853.00 | 871.00 | 43,550.00 | 1,445 |
| 2022-12-22 | 860.00 | 922.00 | 856.00 | 864.00 | 43,200.00 | 3,703 |
| 2022-12-21 | 895.00 | 914.00 | 850.00 | 860.00 | 43,000.00 | 3,809 |
| 2022-12-20 | 901.00 | 913.00 | 893.00 | 893.00 | 44,650.00 | 3,050 |
| 2022-12-19 | 901.00 | 914.00 | 900.00 | 914.00 | 45,700.00 | 745 |
| 2022-12-16 | 900.00 | 934.00 | 898.00 | 914.00 | 45,700.00 | 1,990 |
| 2022-12-15 | 940.00 | 940.00 | 911.00 | 914.00 | 45,700.00 | 2,032 |
| 2022-12-14 | 925.00 | 949.00 | 921.00 | 930.00 | 46,500.00 | 1,783 |
| 2022-12-13 | 939.00 | 954.00 | 913.00 | 945.00 | 47,250.00 | 1,790 |
| 2022-12-12 | 933.00 | 939.00 | 911.00 | 939.00 | 46,950.00 | 1,403 |
| 2022-12-09 | 917.00 | 929.00 | 913.00 | 929.00 | 46,450.00 | 1,641 |
| 2022-12-08 | 925.00 | 925.00 | 910.00 | 917.00 | 45,850.00 | 982 |
| 2022-12-07 | 917.00 | 929.00 | 908.00 | 925.00 | 46,250.00 | 954 |
| 2022-12-06 | 909.00 | 935.00 | 899.00 | 926.00 | 46,300.00 | 1,937 |
| 2022-12-05 | 914.00 | 917.00 | 904.00 | 905.00 | 45,250.00 | 1,289 |
| 2022-12-02 | 912.00 | 918.00 | 897.00 | 907.00 | 45,350.00 | 2,078 |
| 2022-12-01 | 930.00 | 933.00 | 910.00 | 912.00 | 45,600.00 | 3,248 |
| 2022-11-30 | 934.00 | 948.00 | 928.00 | 928.00 | 46,400.00 | 2,266 |
| 2022-11-29 | 931.00 | 950.00 | 931.00 | 944.00 | 47,200.00 | 1,019 |
| 2022-11-28 | 950.00 | 958.00 | 934.00 | 948.00 | 47,400.00 | 2,120 |
| 2022-11-25 | 970.00 | 970.00 | 948.00 | 959.00 | 47,950.00 | 1,211 |
| 2022-11-24 | 948.00 | 967.00 | 948.00 | 958.00 | 47,900.00 | 2,685 |
| 2022-11-23 | 989.00 | 989.00 | 955.00 | 955.00 | 47,750.00 | 2,452 |
| 2022-11-22 | 990.00 | 1,000.00 | 955.00 | 955.00 | 47,750.00 | 3,335 |
| 2022-11-21 | 999.00 | 1,010.00 | 981.00 | 990.00 | 49,500.00 | 2,277 |
| 2022-11-18 | 997.00 | 1,010.00 | 988.00 | 1,010.00 | 50,500.00 | 1,921 |
| 2022-11-17 | 1,025.00 | 1,030.00 | 988.00 | 1,000.00 | 50,000.00 | 5,475 |
| 2022-11-16 | 1,140.00 | 1,180.00 | 1,025.00 | 1,030.00 | 51,500.00 | 45,634 |
| 2022-11-15 | 984.00 | 999.00 | 983.00 | 998.00 | 49,900.00 | 2,969 |
| 2022-11-14 | 988.00 | 1,000.00 | 980.00 | 983.00 | 49,150.00 | 1,381 |
| 2022-11-11 | 1,000.00 | 1,000.00 | 979.00 | 988.00 | 49,400.00 | 1,291 |
| 2022-11-10 | 980.00 | 986.00 | 964.00 | 977.00 | 48,850.00 | 1,158 |
| 2022-11-09 | 982.00 | 999.00 | 962.00 | 983.00 | 49,150.00 | 844 |
| 2022-11-08 | 982.00 | 998.00 | 971.00 | 982.00 | 49,100.00 | 1,843 |
| 2022-11-07 | 998.00 | 999.00 | 972.00 | 986.00 | 49,300.00 | 2,103 |
| 2022-11-04 | 959.00 | 1,000.00 | 949.00 | 986.00 | 49,300.00 | 5,727 |
| 2022-11-03 | 923.00 | 938.00 | 905.00 | 938.00 | 46,900.00 | 1,087 |
| 2022-11-02 | 924.00 | 929.00 | 912.00 | 923.00 | 46,150.00 | 1,362 |
| 2022-11-01 | 932.00 | 932.00 | 914.00 | 921.00 | 46,050.00 | 1,965 |
| 2022-10-31 | 921.00 | 932.00 | 912.00 | 926.00 | 46,300.00 | 1,751 |
| 2022-10-28 | 904.00 | 941.00 | 890.00 | 920.00 | 46,000.00 | 3,532 |
| 2022-10-27 | 926.00 | 934.00 | 900.00 | 904.00 | 45,200.00 | 3,084 |
| 2022-10-26 | 951.00 | 980.00 | 888.00 | 890.00 | 44,500.00 | 8,258 |
| 2022-10-25 | 995.00 | 996.00 | 951.00 | 960.00 | 48,000.00 | 6,027 |
| 2022-10-24 | 872.00 | 1,085.00 | 872.00 | 991.00 | 49,550.00 | 75,937 |
| 2022-10-21 | 840.00 | 978.00 | 830.00 | 869.00 | 43,450.00 | 22,315 |
| 2022-10-20 | 848.00 | 849.00 | 820.00 | 840.00 | 42,000.00 | 2,721 |
| 2022-10-19 | 838.00 | 852.00 | 835.00 | 848.00 | 42,400.00 | 2,107 |
| 2022-10-18 | 825.00 | 844.00 | 822.00 | 837.00 | 41,850.00 | 2,208 |
| 2022-10-17 | 825.00 | 842.00 | 822.00 | 825.00 | 41,250.00 | 1,356 |
| 2022-10-14 | 820.00 | 840.00 | 814.00 | 829.00 | 41,450.00 | 3,278 |
| 2022-10-13 | 860.00 | 865.00 | 814.00 | 820.00 | 41,000.00 | 2,132 |
| 2022-10-12 | 868.00 | 882.00 | 844.00 | 878.00 | 43,900.00 | 2,650 |
| 2022-10-11 | 900.00 | 945.00 | 869.00 | 882.00 | 44,100.00 | 1,634 |
| 2022-10-07 | 926.00 | 931.00 | 900.00 | 906.00 | 45,300.00 | 1,668 |
| 2022-10-06 | 913.00 | 938.00 | 913.00 | 929.00 | 46,450.00 | 1,480 |
| 2022-10-05 | 914.00 | 921.00 | 890.00 | 916.00 | 45,800.00 | 2,038 |
| 2022-10-04 | 888.00 | 915.00 | 885.00 | 897.00 | 44,850.00 | 1,421 |
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.