KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 640.00 | 700.00 | 621.00 | 645.00 | 3,225.00 | 17,136 |
| 2026-06-29 | 630.00 | 659.00 | 583.00 | 640.00 | 3,200.00 | 35,145 |
| 2026-06-26 | 617.00 | 802.00 | 615.00 | 630.00 | 3,150.00 | 286,820 |
| 2026-06-25 | 787.00 | 804.00 | 609.00 | 617.00 | 3,085.00 | 38,621 |
| 2026-06-24 | 900.00 | 900.00 | 703.00 | 787.00 | 3,935.00 | 49,406 |
| 2026-06-23 | 960.00 | 965.00 | 893.00 | 900.00 | 4,500.00 | 18,476 |
| 2026-06-22 | 1,020.00 | 1,020.00 | 945.00 | 965.00 | 4,825.00 | 20,612 |
| 2026-06-19 | 1,042.00 | 1,042.00 | 980.00 | 1,015.00 | 5,075.00 | 18,326 |
| 2026-06-18 | 1,067.00 | 1,078.00 | 1,006.00 | 1,011.00 | 5,055.00 | 14,929 |
| 2026-06-17 | 1,104.00 | 1,105.00 | 1,057.00 | 1,067.00 | 5,335.00 | 8,447 |
| 2026-06-16 | 1,062.00 | 1,124.00 | 1,035.00 | 1,106.00 | 5,530.00 | 14,402 |
| 2026-06-15 | 1,057.00 | 1,098.00 | 1,021.00 | 1,062.00 | 5,310.00 | 14,889 |
| 2026-06-12 | 1,045.00 | 1,097.00 | 1,033.00 | 1,057.00 | 5,285.00 | 8,227 |
| 2026-06-11 | 1,071.00 | 1,125.00 | 1,014.00 | 1,044.00 | 5,220.00 | 18,213 |
| 2026-06-10 | 1,123.00 | 1,156.00 | 1,071.00 | 1,071.00 | 5,355.00 | 10,435 |
| 2026-06-09 | 1,133.00 | 1,220.00 | 1,118.00 | 1,123.00 | 5,615.00 | 17,742 |
| 2026-06-08 | 1,105.00 | 1,251.00 | 1,070.00 | 1,139.00 | 5,695.00 | 25,126 |
| 2026-06-05 | 1,139.00 | 1,365.00 | 1,070.00 | 1,250.00 | 6,250.00 | 96,504 |
| 2026-06-04 | 1,108.00 | 1,194.00 | 1,067.00 | 1,168.00 | 5,840.00 | 24,532 |
| 2026-06-02 | 1,334.00 | 1,337.00 | 1,078.00 | 1,108.00 | 5,540.00 | 151,857 |
| 2026-06-01 | 1,572.00 | 1,573.00 | 1,338.00 | 1,346.00 | 6,730.00 | 124,864 |
| 2026-05-29 | 1,400.00 | 1,720.00 | 1,400.00 | 1,572.00 | 7,860.00 | 1,363,171 |
| 2026-05-28 | 1,021.00 | 1,327.00 | 1,021.00 | 1,327.00 | 6,635.00 | 450,604 |
| 2026-05-27 | 1,050.00 | 1,080.00 | 1,012.00 | 1,021.00 | 5,105.00 | 23,993 |
| 2026-05-26 | 1,075.00 | 1,090.00 | 1,020.00 | 1,050.00 | 5,250.00 | 14,911 |
| 2026-05-22 | 1,074.00 | 1,094.00 | 1,020.00 | 1,075.00 | 5,375.00 | 11,121 |
| 2026-05-21 | 1,126.00 | 1,126.00 | 1,062.00 | 1,074.00 | 5,370.00 | 7,498 |
| 2026-05-20 | 1,097.00 | 1,121.00 | 1,050.00 | 1,061.00 | 5,305.00 | 6,255 |
| 2026-05-19 | 1,142.00 | 1,142.00 | 1,067.00 | 1,097.00 | 5,485.00 | 3,705 |
| 2026-05-18 | 1,057.00 | 1,169.00 | 1,015.00 | 1,142.00 | 5,710.00 | 21,202 |
| 2026-05-15 | 1,131.00 | 1,131.00 | 1,052.00 | 1,055.00 | 5,275.00 | 27,961 |
| 2026-05-14 | 1,130.00 | 1,174.00 | 1,100.00 | 1,128.00 | 5,640.00 | 8,671 |
| 2026-05-13 | 1,169.00 | 1,169.00 | 1,130.00 | 1,130.00 | 5,650.00 | 4,998 |
| 2026-05-12 | 1,201.00 | 1,213.00 | 1,130.00 | 1,149.00 | 5,745.00 | 12,069 |
| 2026-05-11 | 1,278.00 | 1,289.00 | 1,201.00 | 1,209.00 | 6,045.00 | 8,538 |
| 2026-05-08 | 1,275.00 | 1,311.00 | 1,267.00 | 1,278.00 | 6,390.00 | 3,338 |
| 2026-05-07 | 1,283.00 | 1,288.00 | 1,270.00 | 1,272.00 | 6,360.00 | 5,463 |
| 2026-05-06 | 1,321.00 | 1,362.00 | 1,281.00 | 1,283.00 | 6,415.00 | 10,189 |
| 2026-05-04 | 1,342.00 | 1,349.00 | 1,311.00 | 1,314.00 | 6,570.00 | 5,251 |
| 2026-04-30 | 1,350.00 | 1,350.00 | 1,312.00 | 1,341.00 | 6,705.00 | 4,270 |
| 2026-04-29 | 1,341.00 | 1,363.00 | 1,340.00 | 1,347.00 | 6,735.00 | 2,843 |
| 2026-04-28 | 1,380.00 | 1,390.00 | 1,310.00 | 1,346.00 | 6,730.00 | 14,193 |
| 2026-04-27 | 1,367.00 | 1,405.00 | 1,364.00 | 1,378.00 | 6,890.00 | 5,047 |
| 2026-04-24 | 1,340.00 | 1,395.00 | 1,332.00 | 1,366.00 | 6,830.00 | 3,870 |
| 2026-04-23 | 1,390.00 | 1,400.00 | 1,330.00 | 1,340.00 | 6,700.00 | 8,509 |
| 2026-04-22 | 1,455.00 | 1,455.00 | 1,380.00 | 1,390.00 | 6,950.00 | 8,060 |
| 2026-04-21 | 1,429.00 | 1,499.00 | 1,429.00 | 1,445.00 | 7,225.00 | 6,709 |
| 2026-04-20 | 1,503.00 | 1,528.00 | 1,441.00 | 1,464.00 | 7,320.00 | 8,489 |
| 2026-04-17 | 1,521.00 | 1,610.00 | 1,477.00 | 1,503.00 | 7,515.00 | 21,469 |
| 2026-04-16 | 1,487.00 | 1,552.00 | 1,468.00 | 1,536.00 | 7,680.00 | 27,218 |
| 2026-04-15 | 1,420.00 | 1,518.00 | 1,420.00 | 1,466.00 | 7,330.00 | 36,171 |
| 2026-04-14 | 1,374.00 | 1,490.00 | 1,301.00 | 1,426.00 | 7,130.00 | 46,994 |
| 2026-04-13 | 1,291.00 | 1,488.00 | 1,275.00 | 1,347.00 | 6,735.00 | 118,885 |
| 2026-04-10 | 1,283.00 | 1,320.00 | 1,275.00 | 1,291.00 | 6,455.00 | 14,282 |
| 2026-04-09 | 1,254.00 | 1,300.00 | 1,252.00 | 1,268.00 | 6,340.00 | 12,926 |
| 2026-04-08 | 1,240.00 | 1,309.00 | 1,232.00 | 1,254.00 | 6,270.00 | 18,608 |
| 2026-04-07 | 1,227.00 | 1,241.00 | 1,212.00 | 1,217.00 | 6,085.00 | 2,539 |
| 2026-04-06 | 1,224.00 | 1,268.00 | 1,211.00 | 1,226.00 | 6,130.00 | 6,796 |
| 2026-04-03 | 1,255.00 | 1,288.00 | 1,221.00 | 1,221.00 | 6,105.00 | 14,267 |
| 2026-04-02 | 1,318.00 | 1,318.00 | 1,261.00 | 1,261.00 | 6,305.00 | 7,142 |
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.