KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 1,180.00 | 1,225.00 | 1,135.00 | 1,145.00 | 57,250.00 | 10,720 |
| 2022-07-05 | 1,140.00 | 1,185.00 | 1,140.00 | 1,170.00 | 58,500.00 | 2,461 |
| 2022-07-04 | 1,140.00 | 1,155.00 | 1,120.00 | 1,145.00 | 57,250.00 | 3,587 |
| 2022-07-01 | 1,155.00 | 1,175.00 | 1,125.00 | 1,140.00 | 57,000.00 | 3,801 |
| 2022-06-30 | 1,145.00 | 1,170.00 | 1,130.00 | 1,155.00 | 57,750.00 | 4,825 |
| 2022-06-29 | 1,145.00 | 1,160.00 | 1,120.00 | 1,145.00 | 57,250.00 | 3,082 |
| 2022-06-28 | 1,175.00 | 1,210.00 | 1,130.00 | 1,180.00 | 59,000.00 | 9,790 |
| 2022-06-27 | 1,140.00 | 1,190.00 | 1,125.00 | 1,190.00 | 59,500.00 | 3,334 |
| 2022-06-24 | 1,135.00 | 1,150.00 | 1,065.00 | 1,140.00 | 57,000.00 | 4,243 |
| 2022-06-23 | 1,115.00 | 1,165.00 | 1,085.00 | 1,095.00 | 54,750.00 | 12,590 |
| 2022-06-22 | 1,255.00 | 1,260.00 | 1,115.00 | 1,150.00 | 57,500.00 | 13,374 |
| 2022-06-21 | 1,225.00 | 1,280.00 | 1,225.00 | 1,240.00 | 62,000.00 | 6,359 |
| 2022-06-20 | 1,300.00 | 1,315.00 | 1,220.00 | 1,235.00 | 61,750.00 | 13,260 |
| 2022-06-17 | 1,350.00 | 1,350.00 | 1,250.00 | 1,295.00 | 64,750.00 | 18,955 |
| 2022-06-16 | 1,425.00 | 1,445.00 | 1,375.00 | 1,375.00 | 68,750.00 | 16,656 |
| 2022-06-15 | 1,470.00 | 1,490.00 | 1,380.00 | 1,420.00 | 71,000.00 | 18,718 |
| 2022-06-14 | 1,400.00 | 1,530.00 | 1,345.00 | 1,445.00 | 72,250.00 | 53,499 |
| 2022-06-13 | 1,345.00 | 1,430.00 | 1,320.00 | 1,425.00 | 71,250.00 | 25,593 |
| 2022-06-10 | 1,440.00 | 1,520.00 | 1,355.00 | 1,380.00 | 69,000.00 | 63,403 |
| 2022-06-09 | 1,310.00 | 1,430.00 | 1,270.00 | 1,430.00 | 71,500.00 | 47,569 |
| 2022-06-08 | 1,365.00 | 1,365.00 | 1,275.00 | 1,310.00 | 65,500.00 | 21,547 |
| 2022-06-07 | 1,415.00 | 1,445.00 | 1,345.00 | 1,360.00 | 68,000.00 | 29,084 |
| 2022-06-03 | 1,280.00 | 1,460.00 | 1,275.00 | 1,415.00 | 70,750.00 | 138,860 |
| 2022-06-02 | 1,210.00 | 1,340.00 | 1,195.00 | 1,270.00 | 63,500.00 | 67,331 |
| 2022-05-31 | 1,175.00 | 1,210.00 | 1,160.00 | 1,190.00 | 59,500.00 | 3,315 |
| 2022-05-30 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 58,750.00 | 2,465 |
| 2022-05-27 | 1,160.00 | 1,185.00 | 1,155.00 | 1,160.00 | 58,000.00 | 890 |
| 2022-05-26 | 1,155.00 | 1,175.00 | 1,145.00 | 1,150.00 | 57,500.00 | 2,656 |
| 2022-05-25 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 58,250.00 | 1,217 |
| 2022-05-24 | 1,145.00 | 1,175.00 | 1,145.00 | 1,155.00 | 57,750.00 | 2,551 |
| 2022-05-23 | 1,185.00 | 1,190.00 | 1,155.00 | 1,155.00 | 57,750.00 | 3,433 |
| 2022-05-20 | 1,140.00 | 1,185.00 | 1,140.00 | 1,185.00 | 59,250.00 | 3,073 |
| 2022-05-19 | 1,140.00 | 1,160.00 | 1,135.00 | 1,150.00 | 57,500.00 | 1,496 |
| 2022-05-18 | 1,195.00 | 1,195.00 | 1,150.00 | 1,170.00 | 58,500.00 | 5,935 |
| 2022-05-17 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 59,250.00 | 1,829 |
| 2022-05-16 | 1,210.00 | 1,210.00 | 1,175.00 | 1,190.00 | 59,500.00 | 3,294 |
| 2022-05-13 | 1,185.00 | 1,235.00 | 1,175.00 | 1,190.00 | 59,500.00 | 8,117 |
| 2022-05-12 | 1,190.00 | 1,230.00 | 1,165.00 | 1,165.00 | 58,250.00 | 5,637 |
| 2022-05-11 | 1,160.00 | 1,245.00 | 1,155.00 | 1,225.00 | 61,250.00 | 7,174 |
| 2022-05-10 | 1,155.00 | 1,180.00 | 1,125.00 | 1,155.00 | 57,750.00 | 5,062 |
| 2022-05-09 | 1,210.00 | 1,230.00 | 1,180.00 | 1,190.00 | 59,500.00 | 3,947 |
| 2022-05-06 | 1,235.00 | 1,310.00 | 1,200.00 | 1,215.00 | 60,750.00 | 17,800 |
| 2022-05-04 | 1,230.00 | 1,230.00 | 1,205.00 | 1,225.00 | 61,250.00 | 4,405 |
| 2022-05-03 | 1,220.00 | 1,265.00 | 1,210.00 | 1,230.00 | 61,500.00 | 6,280 |
| 2022-05-02 | 1,200.00 | 1,255.00 | 1,195.00 | 1,240.00 | 62,000.00 | 4,708 |
| 2022-04-29 | 1,250.00 | 1,250.00 | 1,200.00 | 1,215.00 | 60,750.00 | 2,926 |
| 2022-04-28 | 1,185.00 | 1,225.00 | 1,175.00 | 1,185.00 | 59,250.00 | 3,544 |
| 2022-04-27 | 1,195.00 | 1,200.00 | 1,150.00 | 1,185.00 | 59,250.00 | 5,198 |
| 2022-04-26 | 1,195.00 | 1,220.00 | 1,195.00 | 1,210.00 | 60,500.00 | 3,823 |
| 2022-04-25 | 1,255.00 | 1,255.00 | 1,195.00 | 1,205.00 | 60,250.00 | 8,388 |
| 2022-04-22 | 1,220.00 | 1,315.00 | 1,200.00 | 1,260.00 | 63,000.00 | 22,030 |
| 2022-04-21 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 61,250.00 | 2,201 |
| 2022-04-20 | 1,225.00 | 1,225.00 | 1,200.00 | 1,205.00 | 60,250.00 | 3,231 |
| 2022-04-19 | 1,215.00 | 1,240.00 | 1,200.00 | 1,225.00 | 61,250.00 | 2,936 |
| 2022-04-18 | 1,210.00 | 1,215.00 | 1,185.00 | 1,210.00 | 60,500.00 | 2,139 |
| 2022-04-15 | 1,210.00 | 1,225.00 | 1,180.00 | 1,210.00 | 60,500.00 | 3,901 |
| 2022-04-14 | 1,205.00 | 1,225.00 | 1,190.00 | 1,210.00 | 60,500.00 | 2,079 |
| 2022-04-13 | 1,210.00 | 1,230.00 | 1,185.00 | 1,220.00 | 61,000.00 | 2,637 |
| 2022-04-12 | 1,195.00 | 1,210.00 | 1,160.00 | 1,200.00 | 60,000.00 | 3,683 |
| 2022-04-11 | 1,245.00 | 1,250.00 | 1,165.00 | 1,180.00 | 59,000.00 | 4,637 |
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.