KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1,315.00 | 1,380.00 | 1,305.00 | 1,350.00 | 67,500.00 | 6,036 |
| 2022-01-06 | 1,330.00 | 1,345.00 | 1,300.00 | 1,310.00 | 65,500.00 | 7,035 |
| 2022-01-05 | 1,375.00 | 1,390.00 | 1,340.00 | 1,355.00 | 67,750.00 | 6,931 |
| 2022-01-04 | 1,390.00 | 1,390.00 | 1,365.00 | 1,385.00 | 69,250.00 | 3,590 |
| 2022-01-03 | 1,370.00 | 1,390.00 | 1,360.00 | 1,380.00 | 69,000.00 | 3,811 |
| 2021-12-30 | 1,345.00 | 1,380.00 | 1,325.00 | 1,370.00 | 68,500.00 | 5,125 |
| 2021-12-29 | 1,315.00 | 1,355.00 | 1,300.00 | 1,345.00 | 67,250.00 | 7,426 |
| 2021-12-28 | 1,290.00 | 1,315.00 | 1,280.00 | 1,310.00 | 65,500.00 | 6,287 |
| 2021-12-27 | 1,310.00 | 1,320.00 | 1,295.00 | 1,300.00 | 65,000.00 | 5,372 |
| 2021-12-24 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 66,000.00 | 5,951 |
| 2021-12-23 | 1,310.00 | 1,350.00 | 1,310.00 | 1,325.00 | 66,250.00 | 7,768 |
| 2021-12-22 | 1,330.00 | 1,360.00 | 1,295.00 | 1,305.00 | 65,250.00 | 8,487 |
| 2021-12-21 | 1,345.00 | 1,345.00 | 1,300.00 | 1,320.00 | 66,000.00 | 5,731 |
| 2021-12-20 | 1,325.00 | 1,345.00 | 1,310.00 | 1,325.00 | 66,250.00 | 6,893 |
| 2021-12-17 | 1,350.00 | 1,350.00 | 1,310.00 | 1,345.00 | 67,250.00 | 8,988 |
| 2021-12-16 | 1,400.00 | 1,400.00 | 1,330.00 | 1,350.00 | 67,500.00 | 12,352 |
| 2021-12-15 | 1,370.00 | 1,395.00 | 1,360.00 | 1,380.00 | 69,000.00 | 7,239 |
| 2021-12-14 | 1,420.00 | 1,420.00 | 1,360.00 | 1,385.00 | 69,250.00 | 11,033 |
| 2021-12-13 | 1,420.00 | 1,430.00 | 1,390.00 | 1,420.00 | 71,000.00 | 9,787 |
| 2021-12-10 | 1,410.00 | 1,450.00 | 1,380.00 | 1,405.00 | 70,250.00 | 13,389 |
| 2021-12-09 | 1,415.00 | 1,420.00 | 1,380.00 | 1,405.00 | 70,250.00 | 10,254 |
| 2021-12-08 | 1,415.00 | 1,440.00 | 1,380.00 | 1,400.00 | 70,000.00 | 10,049 |
| 2021-12-07 | 1,455.00 | 1,490.00 | 1,380.00 | 1,405.00 | 70,250.00 | 15,406 |
| 2021-12-06 | 1,500.00 | 1,505.00 | 1,440.00 | 1,450.00 | 72,500.00 | 12,175 |
| 2021-12-03 | 1,460.00 | 1,535.00 | 1,405.00 | 1,515.00 | 75,750.00 | 19,308 |
| 2021-12-02 | 1,375.00 | 1,470.00 | 1,350.00 | 1,435.00 | 71,750.00 | 17,306 |
| 2021-12-01 | 1,350.00 | 1,415.00 | 1,315.00 | 1,395.00 | 69,750.00 | 21,455 |
| 2021-11-30 | 1,495.00 | 1,500.00 | 1,330.00 | 1,355.00 | 67,750.00 | 31,676 |
| 2021-11-29 | 1,450.00 | 1,505.00 | 1,395.00 | 1,460.00 | 73,000.00 | 30,726 |
| 2021-11-26 | 1,625.00 | 1,630.00 | 1,510.00 | 1,535.00 | 76,750.00 | 48,390 |
| 2021-11-25 | 1,765.00 | 1,765.00 | 1,615.00 | 1,645.00 | 82,250.00 | 83,413 |
| 2021-11-24 | 1,910.00 | 1,910.00 | 1,760.00 | 1,780.00 | 89,000.00 | 45,473 |
| 2021-11-23 | 1,835.00 | 1,920.00 | 1,800.00 | 1,860.00 | 93,000.00 | 52,728 |
| 2021-11-22 | 1,960.00 | 1,960.00 | 1,815.00 | 1,830.00 | 91,500.00 | 71,982 |
| 2021-11-19 | 2,100.00 | 2,125.00 | 1,920.00 | 1,945.00 | 97,250.00 | 192,801 |
| 2021-11-18 | 2,175.00 | 2,690.00 | 2,170.00 | 2,595.00 | 129,750.00 | 86,447 |
| 2021-11-17 | 2,370.00 | 2,400.00 | 2,120.00 | 2,170.00 | 108,500.00 | 25,373 |
| 2021-11-16 | 2,460.00 | 2,545.00 | 2,295.00 | 2,335.00 | 116,750.00 | 16,295 |
| 2021-11-15 | 2,670.00 | 2,670.00 | 2,460.00 | 2,460.00 | 123,000.00 | 12,551 |
| 2021-11-12 | 2,650.00 | 2,910.00 | 2,650.00 | 2,670.00 | 133,500.00 | 21,913 |
| 2021-11-11 | 2,665.00 | 2,670.00 | 2,505.00 | 2,670.00 | 133,500.00 | 8,385 |
| 2021-11-10 | 2,795.00 | 2,825.00 | 2,565.00 | 2,665.00 | 133,250.00 | 18,453 |
| 2021-11-09 | 2,585.00 | 2,920.00 | 2,585.00 | 2,825.00 | 141,250.00 | 75,830 |
| 2021-11-08 | 2,630.00 | 2,645.00 | 2,455.00 | 2,645.00 | 132,250.00 | 10,152 |
| 2021-11-05 | 2,760.00 | 2,760.00 | 2,590.00 | 2,635.00 | 131,750.00 | 17,543 |
| 2021-11-04 | 2,870.00 | 2,870.00 | 2,690.00 | 2,760.00 | 138,000.00 | 16,777 |
| 2021-11-03 | 2,935.00 | 3,080.00 | 2,825.00 | 2,840.00 | 142,000.00 | 36,882 |
| 2021-11-02 | 2,895.00 | 3,055.00 | 2,820.00 | 2,935.00 | 146,750.00 | 55,038 |
| 2021-11-01 | 3,300.00 | 3,300.00 | 2,820.00 | 2,850.00 | 142,500.00 | 76,250 |
| 2021-10-29 | 2,900.00 | 3,450.00 | 2,830.00 | 3,310.00 | 165,500.00 | 399,219 |
| 2021-10-28 | 2,260.00 | 2,825.00 | 2,230.00 | 2,825.00 | 141,250.00 | 196,792 |
| 2021-10-27 | 2,150.00 | 2,260.00 | 2,050.00 | 2,175.00 | 108,750.00 | 28,228 |
| 2021-10-26 | 2,085.00 | 2,590.00 | 1,990.00 | 2,140.00 | 107,000.00 | 81,005 |
| 2021-10-25 | 2,115.00 | 2,190.00 | 2,030.00 | 2,035.00 | 101,750.00 | 6,972 |
| 2021-10-22 | 2,190.00 | 2,200.00 | 2,085.00 | 2,105.00 | 105,250.00 | 5,791 |
| 2021-10-21 | 2,280.00 | 2,295.00 | 2,150.00 | 2,190.00 | 109,500.00 | 11,069 |
| 2021-10-20 | 2,025.00 | 2,585.00 | 2,000.00 | 2,310.00 | 115,500.00 | 74,885 |
| 2021-10-19 | 2,185.00 | 2,245.00 | 1,970.00 | 2,025.00 | 101,250.00 | 8,721 |
| 2021-10-18 | 2,150.00 | 2,275.00 | 2,125.00 | 2,180.00 | 109,000.00 | 3,631 |
| 2021-10-15 | 2,110.00 | 2,335.00 | 2,070.00 | 2,150.00 | 107,500.00 | 10,062 |
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.