KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 881.00 | 914.00 | 870.00 | 888.00 | 44,400.00 | 2,147 |
| 2022-09-29 | 894.00 | 922.00 | 881.00 | 896.00 | 44,800.00 | 2,094 |
| 2022-09-28 | 900.00 | 929.00 | 881.00 | 896.00 | 44,800.00 | 1,825 |
| 2022-09-27 | 940.00 | 960.00 | 881.00 | 905.00 | 45,250.00 | 6,966 |
| 2022-09-26 | 1,030.00 | 1,030.00 | 951.00 | 951.00 | 47,550.00 | 5,377 |
| 2022-09-23 | 1,040.00 | 1,045.00 | 1,015.00 | 1,030.00 | 51,500.00 | 2,073 |
| 2022-09-22 | 1,075.00 | 1,075.00 | 1,000.00 | 1,045.00 | 52,250.00 | 8,377 |
| 2022-09-21 | 1,080.00 | 1,100.00 | 1,065.00 | 1,080.00 | 54,000.00 | 2,356 |
| 2022-09-20 | 1,095.00 | 1,115.00 | 1,080.00 | 1,095.00 | 54,750.00 | 2,145 |
| 2022-09-19 | 1,100.00 | 1,150.00 | 1,085.00 | 1,095.00 | 54,750.00 | 4,773 |
| 2022-09-16 | 1,090.00 | 1,105.00 | 1,075.00 | 1,100.00 | 55,000.00 | 1,838 |
| 2022-09-15 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 55,250.00 | 615 |
| 2022-09-14 | 1,110.00 | 1,110.00 | 1,075.00 | 1,100.00 | 55,000.00 | 1,052 |
| 2022-09-13 | 1,125.00 | 1,140.00 | 1,110.00 | 1,130.00 | 56,500.00 | 1,646 |
| 2022-09-08 | 1,115.00 | 1,120.00 | 1,075.00 | 1,110.00 | 55,500.00 | 1,468 |
| 2022-09-07 | 1,125.00 | 1,140.00 | 1,090.00 | 1,105.00 | 55,250.00 | 3,737 |
| 2022-09-06 | 1,130.00 | 1,155.00 | 1,125.00 | 1,125.00 | 56,250.00 | 1,361 |
| 2022-09-05 | 1,130.00 | 1,170.00 | 1,125.00 | 1,135.00 | 56,750.00 | 1,894 |
| 2022-09-02 | 1,140.00 | 1,160.00 | 1,130.00 | 1,140.00 | 57,000.00 | 2,322 |
| 2022-09-01 | 1,155.00 | 1,160.00 | 1,130.00 | 1,130.00 | 56,500.00 | 1,936 |
| 2022-08-31 | 1,150.00 | 1,175.00 | 1,130.00 | 1,160.00 | 58,000.00 | 1,594 |
| 2022-08-30 | 1,125.00 | 1,160.00 | 1,125.00 | 1,160.00 | 58,000.00 | 998 |
| 2022-08-29 | 1,120.00 | 1,140.00 | 1,110.00 | 1,125.00 | 56,250.00 | 2,559 |
| 2022-08-26 | 1,175.00 | 1,185.00 | 1,155.00 | 1,155.00 | 57,750.00 | 1,420 |
| 2022-08-25 | 1,165.00 | 1,220.00 | 1,155.00 | 1,165.00 | 58,250.00 | 5,032 |
| 2022-08-24 | 1,160.00 | 1,180.00 | 1,140.00 | 1,165.00 | 58,250.00 | 1,295 |
| 2022-08-23 | 1,165.00 | 1,180.00 | 1,120.00 | 1,130.00 | 56,500.00 | 4,974 |
| 2022-08-22 | 1,240.00 | 1,240.00 | 1,185.00 | 1,185.00 | 59,250.00 | 4,845 |
| 2022-08-19 | 1,265.00 | 1,265.00 | 1,230.00 | 1,245.00 | 62,250.00 | 4,076 |
| 2022-08-18 | 1,215.00 | 1,255.00 | 1,195.00 | 1,250.00 | 62,500.00 | 4,179 |
| 2022-08-17 | 1,260.00 | 1,265.00 | 1,200.00 | 1,240.00 | 62,000.00 | 7,177 |
| 2022-08-16 | 1,235.00 | 1,270.00 | 1,200.00 | 1,270.00 | 63,500.00 | 8,821 |
| 2022-08-12 | 1,175.00 | 1,245.00 | 1,135.00 | 1,230.00 | 61,500.00 | 13,312 |
| 2022-08-11 | 1,125.00 | 1,185.00 | 1,110.00 | 1,175.00 | 58,750.00 | 5,476 |
| 2022-08-10 | 1,140.00 | 1,140.00 | 1,115.00 | 1,120.00 | 56,000.00 | 5,282 |
| 2022-08-09 | 1,155.00 | 1,165.00 | 1,140.00 | 1,140.00 | 57,000.00 | 4,792 |
| 2022-08-08 | 1,170.00 | 1,170.00 | 1,150.00 | 1,155.00 | 57,750.00 | 1,555 |
| 2022-08-05 | 1,160.00 | 1,185.00 | 1,150.00 | 1,170.00 | 58,500.00 | 3,089 |
| 2022-08-04 | 1,165.00 | 1,170.00 | 1,155.00 | 1,155.00 | 57,750.00 | 2,852 |
| 2022-08-03 | 1,170.00 | 1,185.00 | 1,150.00 | 1,165.00 | 58,250.00 | 2,506 |
| 2022-08-02 | 1,195.00 | 1,200.00 | 1,150.00 | 1,170.00 | 58,500.00 | 3,912 |
| 2022-08-01 | 1,155.00 | 1,185.00 | 1,150.00 | 1,185.00 | 59,250.00 | 2,416 |
| 2022-07-29 | 1,165.00 | 1,175.00 | 1,140.00 | 1,170.00 | 58,500.00 | 2,991 |
| 2022-07-28 | 1,160.00 | 1,170.00 | 1,140.00 | 1,160.00 | 58,000.00 | 2,865 |
| 2022-07-27 | 1,165.00 | 1,170.00 | 1,140.00 | 1,155.00 | 57,750.00 | 4,793 |
| 2022-07-26 | 1,165.00 | 1,180.00 | 1,155.00 | 1,175.00 | 58,750.00 | 2,021 |
| 2022-07-25 | 1,140.00 | 1,180.00 | 1,140.00 | 1,165.00 | 58,250.00 | 2,722 |
| 2022-07-22 | 1,165.00 | 1,175.00 | 1,160.00 | 1,165.00 | 58,250.00 | 3,504 |
| 2022-07-21 | 1,200.00 | 1,200.00 | 1,155.00 | 1,175.00 | 58,750.00 | 4,269 |
| 2022-07-20 | 1,205.00 | 1,220.00 | 1,160.00 | 1,185.00 | 59,250.00 | 6,948 |
| 2022-07-19 | 1,200.00 | 1,215.00 | 1,170.00 | 1,205.00 | 60,250.00 | 6,473 |
| 2022-07-18 | 1,205.00 | 1,205.00 | 1,170.00 | 1,205.00 | 60,250.00 | 4,837 |
| 2022-07-15 | 1,220.00 | 1,240.00 | 1,195.00 | 1,200.00 | 60,000.00 | 5,656 |
| 2022-07-14 | 1,265.00 | 1,270.00 | 1,200.00 | 1,235.00 | 61,750.00 | 7,564 |
| 2022-07-13 | 1,255.00 | 1,310.00 | 1,230.00 | 1,265.00 | 63,250.00 | 8,423 |
| 2022-07-12 | 1,275.00 | 1,295.00 | 1,225.00 | 1,255.00 | 62,750.00 | 6,623 |
| 2022-07-11 | 1,350.00 | 1,350.00 | 1,270.00 | 1,295.00 | 64,750.00 | 17,880 |
| 2022-07-08 | 1,210.00 | 1,330.00 | 1,210.00 | 1,330.00 | 66,500.00 | 25,156 |
| 2022-07-07 | 1,160.00 | 1,220.00 | 1,150.00 | 1,220.00 | 61,000.00 | 4,145 |
| 2022-07-06 | 1,180.00 | 1,225.00 | 1,135.00 | 1,145.00 | 57,250.00 | 10,720 |
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.