KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,260.00 | 1,398.00 | 1,260.00 | 1,310.00 | 6,550.00 | 15,610 |
| 2026-03-31 | 1,272.00 | 1,286.00 | 1,247.00 | 1,247.00 | 6,235.00 | 4,637 |
| 2026-03-30 | 1,284.00 | 1,286.00 | 1,269.00 | 1,273.00 | 6,365.00 | 3,134 |
| 2026-03-27 | 1,288.00 | 1,301.00 | 1,245.00 | 1,288.00 | 6,440.00 | 3,874 |
| 2026-03-26 | 1,296.00 | 1,338.00 | 1,295.00 | 1,301.00 | 6,505.00 | 4,567 |
| 2026-03-25 | 1,335.00 | 1,335.00 | 1,212.00 | 1,313.00 | 6,565.00 | 16,629 |
| 2026-03-24 | 1,244.00 | 1,425.00 | 1,244.00 | 1,288.00 | 6,440.00 | 36,607 |
| 2026-03-23 | 1,290.00 | 1,290.00 | 1,243.00 | 1,244.00 | 6,220.00 | 14,098 |
| 2026-03-20 | 1,288.00 | 1,320.00 | 1,286.00 | 1,290.00 | 6,450.00 | 9,268 |
| 2026-03-19 | 1,309.00 | 1,327.00 | 1,281.00 | 1,288.00 | 6,440.00 | 10,931 |
| 2026-03-18 | 1,316.00 | 1,568.00 | 1,314.00 | 1,320.00 | 6,600.00 | 147,324 |
| 2026-03-17 | 1,378.00 | 1,378.00 | 1,314.00 | 1,314.00 | 6,570.00 | 4,763 |
| 2026-03-16 | 1,306.00 | 1,366.00 | 1,288.00 | 1,314.00 | 6,570.00 | 4,868 |
| 2026-03-13 | 1,311.00 | 1,338.00 | 1,295.00 | 1,303.00 | 6,515.00 | 11,210 |
| 2026-03-12 | 1,350.00 | 1,351.00 | 1,302.00 | 1,322.00 | 6,610.00 | 5,411 |
| 2026-03-11 | 1,301.00 | 1,364.00 | 1,264.00 | 1,350.00 | 6,750.00 | 12,878 |
| 2026-03-10 | 1,248.00 | 1,356.00 | 1,240.00 | 1,301.00 | 6,505.00 | 17,117 |
| 2026-03-09 | 1,396.00 | 1,433.00 | 1,240.00 | 1,248.00 | 6,240.00 | 20,163 |
| 2026-03-06 | 1,364.00 | 1,393.00 | 1,290.00 | 1,393.00 | 6,965.00 | 8,424 |
| 2026-03-05 | 1,250.00 | 1,359.00 | 1,247.00 | 1,357.00 | 6,785.00 | 17,972 |
| 2026-03-04 | 1,452.00 | 1,459.00 | 1,176.00 | 1,263.00 | 6,315.00 | 59,320 |
| 2026-03-03 | 1,490.00 | 1,514.00 | 1,451.00 | 1,466.00 | 7,330.00 | 14,536 |
| 2026-02-27 | 1,580.00 | 1,582.00 | 1,451.00 | 1,503.00 | 7,515.00 | 68,583 |
| 2026-02-26 | 1,601.00 | 1,620.00 | 1,578.00 | 1,580.00 | 7,900.00 | 27,123 |
| 2026-02-25 | 1,606.00 | 1,625.00 | 1,598.00 | 1,598.00 | 7,990.00 | 20,343 |
| 2026-02-24 | 1,677.00 | 1,677.00 | 1,597.00 | 1,606.00 | 8,030.00 | 19,765 |
| 2026-02-23 | 1,615.00 | 1,631.00 | 1,586.00 | 1,618.00 | 8,090.00 | 28,521 |
| 2026-02-20 | 1,609.00 | 1,609.00 | 1,584.00 | 1,586.00 | 7,930.00 | 16,791 |
| 2026-02-19 | 1,610.00 | 1,625.00 | 1,598.00 | 1,609.00 | 8,045.00 | 27,720 |
| 2026-02-13 | 1,645.00 | 1,645.00 | 1,606.00 | 1,615.00 | 8,075.00 | 29,138 |
| 2026-02-12 | 1,672.00 | 1,700.00 | 1,637.00 | 1,659.00 | 8,295.00 | 28,206 |
| 2026-02-11 | 1,655.00 | 1,747.00 | 1,627.00 | 1,673.00 | 8,365.00 | 38,817 |
| 2026-02-10 | 1,617.00 | 1,834.00 | 1,603.00 | 1,667.00 | 8,335.00 | 139,906 |
| 2026-02-09 | 1,693.00 | 1,710.00 | 1,602.00 | 1,602.00 | 8,010.00 | 47,502 |
| 2026-02-06 | 1,696.00 | 1,820.00 | 1,630.00 | 1,693.00 | 8,465.00 | 35,100 |
| 2026-02-05 | 1,704.00 | 1,894.00 | 1,703.00 | 1,710.00 | 8,550.00 | 72,221 |
| 2026-02-04 | 1,769.00 | 1,769.00 | 1,700.00 | 1,704.00 | 8,520.00 | 25,055 |
| 2026-02-03 | 1,786.00 | 1,801.00 | 1,722.00 | 1,724.00 | 8,620.00 | 32,629 |
| 2026-02-02 | 1,840.00 | 1,851.00 | 1,750.00 | 1,804.00 | 9,020.00 | 26,086 |
| 2026-01-30 | 1,879.00 | 1,891.00 | 1,835.00 | 1,840.00 | 9,200.00 | 25,312 |
| 2026-01-29 | 1,883.00 | 1,919.00 | 1,846.00 | 1,879.00 | 9,395.00 | 19,929 |
| 2026-01-28 | 1,878.00 | 1,941.00 | 1,827.00 | 1,872.00 | 9,360.00 | 64,255 |
| 2026-01-27 | 1,910.00 | 1,917.00 | 1,836.00 | 1,878.00 | 9,390.00 | 43,533 |
| 2026-01-26 | 1,860.00 | 1,950.00 | 1,860.00 | 1,905.00 | 9,525.00 | 31,018 |
| 2026-01-23 | 1,941.00 | 1,956.00 | 1,870.00 | 1,913.00 | 9,565.00 | 55,049 |
| 2026-01-22 | 2,050.00 | 2,055.00 | 1,940.00 | 1,960.00 | 9,800.00 | 82,199 |
| 2026-01-21 | 2,010.00 | 2,340.00 | 1,922.00 | 2,055.00 | 10,275.00 | 608,630 |
| 2026-01-20 | 1,925.00 | 1,944.00 | 1,812.00 | 1,882.00 | 9,410.00 | 120,320 |
| 2026-01-19 | 2,350.00 | 2,500.00 | 1,951.00 | 1,956.00 | 9,780.00 | 633,585 |
| 2026-01-16 | 2,310.00 | 2,350.00 | 1,922.00 | 2,350.00 | 11,750.00 | 1,221,231 |
| 2026-01-15 | 1,587.00 | 1,920.00 | 1,584.00 | 1,811.00 | 9,055.00 | 205,850 |
| 2026-01-14 | 1,612.00 | 1,612.00 | 1,585.00 | 1,587.00 | 7,935.00 | 4,658 |
| 2026-01-13 | 1,603.00 | 1,612.00 | 1,577.00 | 1,585.00 | 7,925.00 | 11,649 |
| 2026-01-12 | 1,611.00 | 1,633.00 | 1,587.00 | 1,601.00 | 8,005.00 | 11,485 |
| 2026-01-09 | 1,610.00 | 1,638.00 | 1,603.00 | 1,611.00 | 8,055.00 | 6,074 |
| 2026-01-08 | 1,664.00 | 1,665.00 | 1,638.00 | 1,642.00 | 8,210.00 | 3,829 |
| 2026-01-07 | 1,692.00 | 1,692.00 | 1,650.00 | 1,668.00 | 8,340.00 | 8,090 |
| 2026-01-06 | 1,709.00 | 1,709.00 | 1,690.00 | 1,692.00 | 8,460.00 | 3,376 |
| 2026-01-05 | 1,694.00 | 1,713.00 | 1,679.00 | 1,703.00 | 8,515.00 | 3,841 |
| 2026-01-02 | 1,691.00 | 1,714.00 | 1,675.00 | 1,688.00 | 8,440.00 | 7,945 |
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.