KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 1,250.00 | 1,250.00 | 1,220.00 | 1,245.00 | 62,250.00 | 2,826 |
| 2022-04-07 | 1,260.00 | 1,275.00 | 1,225.00 | 1,235.00 | 61,750.00 | 6,489 |
| 2022-04-06 | 1,290.00 | 1,305.00 | 1,265.00 | 1,280.00 | 64,000.00 | 4,899 |
| 2022-04-05 | 1,280.00 | 1,310.00 | 1,270.00 | 1,290.00 | 64,500.00 | 5,944 |
| 2022-04-04 | 1,270.00 | 1,310.00 | 1,270.00 | 1,295.00 | 64,750.00 | 11,573 |
| 2022-04-01 | 1,245.00 | 1,280.00 | 1,225.00 | 1,270.00 | 63,500.00 | 7,330 |
| 2022-03-31 | 1,225.00 | 1,270.00 | 1,210.00 | 1,260.00 | 63,000.00 | 9,572 |
| 2022-03-30 | 1,220.00 | 1,245.00 | 1,200.00 | 1,225.00 | 61,250.00 | 7,937 |
| 2022-03-29 | 1,270.00 | 1,270.00 | 1,185.00 | 1,205.00 | 60,250.00 | 16,110 |
| 2022-03-28 | 1,230.00 | 1,265.00 | 1,210.00 | 1,250.00 | 62,500.00 | 15,004 |
| 2022-03-25 | 1,200.00 | 1,370.00 | 1,195.00 | 1,210.00 | 60,500.00 | 77,821 |
| 2022-03-24 | 1,175.00 | 1,185.00 | 1,150.00 | 1,175.00 | 58,750.00 | 4,773 |
| 2022-03-23 | 1,175.00 | 1,240.00 | 1,170.00 | 1,185.00 | 59,250.00 | 13,713 |
| 2022-03-22 | 1,145.00 | 1,170.00 | 1,115.00 | 1,165.00 | 58,250.00 | 4,278 |
| 2022-03-21 | 1,135.00 | 1,155.00 | 1,115.00 | 1,145.00 | 57,250.00 | 4,025 |
| 2022-03-18 | 1,160.00 | 1,160.00 | 1,125.00 | 1,135.00 | 56,750.00 | 4,886 |
| 2022-03-17 | 1,145.00 | 1,175.00 | 1,140.00 | 1,150.00 | 57,500.00 | 5,461 |
| 2022-03-16 | 1,175.00 | 1,175.00 | 1,115.00 | 1,140.00 | 57,000.00 | 6,122 |
| 2022-03-15 | 1,180.00 | 1,180.00 | 1,125.00 | 1,140.00 | 57,000.00 | 9,026 |
| 2022-03-14 | 1,095.00 | 1,190.00 | 1,095.00 | 1,180.00 | 59,000.00 | 23,733 |
| 2022-03-11 | 1,060.00 | 1,105.00 | 1,060.00 | 1,085.00 | 54,250.00 | 5,734 |
| 2022-03-10 | 1,070.00 | 1,090.00 | 1,050.00 | 1,060.00 | 53,000.00 | 2,935 |
| 2022-03-08 | 1,070.00 | 1,080.00 | 1,050.00 | 1,060.00 | 53,000.00 | 1,929 |
| 2022-03-07 | 1,105.00 | 1,110.00 | 1,065.00 | 1,090.00 | 54,500.00 | 4,773 |
| 2022-03-04 | 1,135.00 | 1,150.00 | 1,110.00 | 1,130.00 | 56,500.00 | 3,125 |
| 2022-03-03 | 1,135.00 | 1,165.00 | 1,125.00 | 1,145.00 | 57,250.00 | 2,910 |
| 2022-03-02 | 1,120.00 | 1,150.00 | 1,120.00 | 1,135.00 | 56,750.00 | 1,491 |
| 2022-02-28 | 1,120.00 | 1,160.00 | 1,100.00 | 1,140.00 | 57,000.00 | 4,297 |
| 2022-02-25 | 1,080.00 | 1,135.00 | 1,065.00 | 1,135.00 | 56,750.00 | 5,974 |
| 2022-02-24 | 1,175.00 | 1,190.00 | 1,075.00 | 1,075.00 | 53,750.00 | 11,089 |
| 2022-02-23 | 1,195.00 | 1,195.00 | 1,155.00 | 1,185.00 | 59,250.00 | 8,100 |
| 2022-02-22 | 1,125.00 | 1,270.00 | 1,125.00 | 1,190.00 | 59,500.00 | 36,272 |
| 2022-02-21 | 1,095.00 | 1,165.00 | 1,090.00 | 1,145.00 | 57,250.00 | 3,697 |
| 2022-02-18 | 1,125.00 | 1,140.00 | 1,085.00 | 1,130.00 | 56,500.00 | 2,378 |
| 2022-02-17 | 1,105.00 | 1,165.00 | 1,105.00 | 1,130.00 | 56,500.00 | 6,763 |
| 2022-02-16 | 1,100.00 | 1,135.00 | 1,090.00 | 1,105.00 | 55,250.00 | 6,056 |
| 2022-02-15 | 1,015.00 | 1,170.00 | 1,010.00 | 1,080.00 | 54,000.00 | 17,899 |
| 2022-02-14 | 1,035.00 | 1,065.00 | 1,005.00 | 1,015.00 | 50,750.00 | 9,160 |
| 2022-02-11 | 1,095.00 | 1,095.00 | 1,055.00 | 1,060.00 | 53,000.00 | 3,296 |
| 2022-02-10 | 1,105.00 | 1,125.00 | 1,080.00 | 1,095.00 | 54,750.00 | 4,091 |
| 2022-02-09 | 1,105.00 | 1,130.00 | 1,085.00 | 1,105.00 | 55,250.00 | 6,422 |
| 2022-02-08 | 1,110.00 | 1,120.00 | 1,095.00 | 1,105.00 | 55,250.00 | 3,039 |
| 2022-02-07 | 1,140.00 | 1,140.00 | 1,095.00 | 1,105.00 | 55,250.00 | 1,978 |
| 2022-02-04 | 1,100.00 | 1,135.00 | 1,095.00 | 1,120.00 | 56,000.00 | 2,546 |
| 2022-02-03 | 1,085.00 | 1,120.00 | 1,080.00 | 1,110.00 | 55,500.00 | 3,824 |
| 2022-01-28 | 1,045.00 | 1,080.00 | 1,010.00 | 1,060.00 | 53,000.00 | 3,897 |
| 2022-01-27 | 1,110.00 | 1,110.00 | 1,010.00 | 1,055.00 | 52,750.00 | 8,452 |
| 2022-01-26 | 1,090.00 | 1,140.00 | 1,080.00 | 1,095.00 | 54,750.00 | 4,726 |
| 2022-01-25 | 1,170.00 | 1,185.00 | 1,080.00 | 1,110.00 | 55,500.00 | 8,885 |
| 2022-01-24 | 1,200.00 | 1,210.00 | 1,160.00 | 1,170.00 | 58,500.00 | 4,309 |
| 2022-01-21 | 1,170.00 | 1,235.00 | 1,145.00 | 1,205.00 | 60,250.00 | 6,258 |
| 2022-01-20 | 1,150.00 | 1,185.00 | 1,115.00 | 1,180.00 | 59,000.00 | 4,630 |
| 2022-01-19 | 1,140.00 | 1,160.00 | 1,120.00 | 1,150.00 | 57,500.00 | 3,439 |
| 2022-01-18 | 1,150.00 | 1,215.00 | 1,110.00 | 1,140.00 | 57,000.00 | 5,792 |
| 2022-01-17 | 1,140.00 | 1,175.00 | 1,085.00 | 1,165.00 | 58,250.00 | 9,666 |
| 2022-01-14 | 1,210.00 | 1,280.00 | 1,160.00 | 1,185.00 | 59,250.00 | 10,480 |
| 2022-01-13 | 1,285.00 | 1,290.00 | 1,160.00 | 1,220.00 | 61,000.00 | 26,613 |
| 2022-01-12 | 1,295.00 | 1,305.00 | 1,275.00 | 1,285.00 | 64,250.00 | 5,144 |
| 2022-01-11 | 1,325.00 | 1,330.00 | 1,275.00 | 1,285.00 | 64,250.00 | 5,035 |
| 2022-01-10 | 1,360.00 | 1,360.00 | 1,310.00 | 1,310.00 | 65,500.00 | 3,760 |
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.