KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,707.00 | 1,718.00 | 1,670.00 | 1,691.00 | 8,455.00 | 5,443 |
| 2025-12-29 | 1,740.00 | 1,740.00 | 1,690.00 | 1,691.00 | 8,455.00 | 3,181 |
| 2025-12-26 | 1,700.00 | 1,780.00 | 1,689.00 | 1,689.00 | 8,445.00 | 11,082 |
| 2025-12-24 | 1,714.00 | 1,738.00 | 1,710.00 | 1,726.00 | 8,630.00 | 3,962 |
| 2025-12-23 | 1,753.00 | 1,753.00 | 1,705.00 | 1,706.00 | 8,530.00 | 5,026 |
| 2025-12-22 | 1,830.00 | 1,830.00 | 1,732.00 | 1,752.00 | 8,760.00 | 10,436 |
| 2025-12-19 | 1,700.00 | 1,940.00 | 1,680.00 | 1,748.00 | 8,740.00 | 38,509 |
| 2025-12-18 | 1,716.00 | 1,724.00 | 1,680.00 | 1,687.00 | 8,435.00 | 7,263 |
| 2025-12-17 | 1,747.00 | 1,747.00 | 1,720.00 | 1,734.00 | 8,670.00 | 2,821 |
| 2025-12-16 | 1,780.00 | 1,780.00 | 1,700.00 | 1,747.00 | 8,735.00 | 10,404 |
| 2025-12-15 | 1,792.00 | 1,807.00 | 1,770.00 | 1,786.00 | 8,930.00 | 5,217 |
| 2025-12-12 | 1,820.00 | 1,820.00 | 1,769.00 | 1,792.00 | 8,960.00 | 4,025 |
| 2025-12-11 | 1,785.00 | 1,790.00 | 1,749.00 | 1,769.00 | 8,845.00 | 3,848 |
| 2025-12-10 | 1,745.00 | 1,790.00 | 1,711.00 | 1,768.00 | 8,840.00 | 17,908 |
| 2025-12-09 | 1,766.00 | 1,779.00 | 1,745.00 | 1,745.00 | 8,725.00 | 6,707 |
| 2025-12-08 | 1,800.00 | 1,800.00 | 1,779.00 | 1,781.00 | 8,905.00 | 7,423 |
| 2025-12-05 | 1,815.00 | 1,830.00 | 1,726.00 | 1,792.00 | 8,960.00 | 15,767 |
| 2025-12-04 | 1,840.00 | 1,840.00 | 1,800.00 | 1,815.00 | 9,075.00 | 3,739 |
| 2025-12-03 | 1,848.00 | 1,848.00 | 1,799.00 | 1,817.00 | 9,085.00 | 10,257 |
| 2025-12-02 | 1,850.00 | 1,850.00 | 1,774.00 | 1,808.00 | 9,040.00 | 10,889 |
| 2025-12-01 | 1,745.00 | 1,870.00 | 1,734.00 | 1,789.00 | 8,945.00 | 15,941 |
| 2025-11-28 | 1,702.00 | 1,732.00 | 1,696.00 | 1,721.00 | 8,605.00 | 5,538 |
| 2025-11-27 | 1,700.00 | 1,730.00 | 1,687.00 | 1,702.00 | 8,510.00 | 4,813 |
| 2025-11-26 | 1,689.00 | 1,722.00 | 1,680.00 | 1,700.00 | 8,500.00 | 8,822 |
| 2025-11-25 | 1,681.00 | 1,705.00 | 1,669.00 | 1,689.00 | 8,445.00 | 4,198 |
| 2025-11-24 | 1,766.00 | 1,766.00 | 1,681.00 | 1,681.00 | 8,405.00 | 12,878 |
| 2025-11-21 | 1,807.00 | 1,807.00 | 1,751.00 | 1,766.00 | 8,830.00 | 13,359 |
| 2025-11-20 | 1,855.00 | 1,855.00 | 1,790.00 | 1,807.00 | 9,035.00 | 10,660 |
| 2025-11-19 | 1,790.00 | 1,865.00 | 1,781.00 | 1,810.00 | 9,050.00 | 14,072 |
| 2025-11-18 | 1,760.00 | 2,050.00 | 1,760.00 | 1,800.00 | 9,000.00 | 99,204 |
| 2025-11-17 | 1,830.00 | 2,330.00 | 1,771.00 | 1,771.00 | 8,855.00 | 272,428 |
| 2025-11-14 | 1,871.00 | 1,897.00 | 1,775.00 | 1,823.00 | 9,115.00 | 11,541 |
| 2025-11-13 | 1,950.00 | 1,950.00 | 1,870.00 | 1,870.00 | 9,350.00 | 11,511 |
| 2025-11-12 | 1,872.00 | 1,915.00 | 1,872.00 | 1,900.00 | 9,500.00 | 6,051 |
| 2025-11-11 | 1,882.00 | 1,910.00 | 1,878.00 | 1,894.00 | 9,470.00 | 10,659 |
| 2025-11-10 | 1,930.00 | 1,930.00 | 1,880.00 | 1,882.00 | 9,410.00 | 4,016 |
| 2025-11-07 | 1,944.00 | 1,944.00 | 1,886.00 | 1,891.00 | 9,455.00 | 6,243 |
| 2025-11-06 | 1,848.00 | 1,994.00 | 1,841.00 | 1,946.00 | 9,730.00 | 17,129 |
| 2025-11-05 | 1,881.00 | 1,886.00 | 1,825.00 | 1,848.00 | 9,240.00 | 15,926 |
| 2025-11-04 | 1,965.00 | 1,965.00 | 1,870.00 | 1,905.00 | 9,525.00 | 18,885 |
| 2025-11-03 | 2,000.00 | 2,000.00 | 1,950.00 | 1,975.00 | 9,875.00 | 17,434 |
| 2025-10-31 | 1,985.00 | 2,010.00 | 1,963.00 | 1,965.00 | 9,825.00 | 14,640 |
| 2025-10-30 | 2,020.00 | 2,025.00 | 1,995.00 | 1,995.00 | 9,975.00 | 15,623 |
| 2025-10-29 | 2,035.00 | 2,050.00 | 2,005.00 | 2,020.00 | 10,100.00 | 8,354 |
| 2025-10-28 | 2,060.00 | 2,070.00 | 2,005.00 | 2,020.00 | 10,100.00 | 13,629 |
| 2025-10-27 | 2,000.00 | 2,190.00 | 2,000.00 | 2,040.00 | 10,200.00 | 24,138 |
| 2025-10-24 | 1,997.00 | 2,015.00 | 1,979.00 | 2,000.00 | 10,000.00 | 12,204 |
| 2025-10-23 | 2,030.00 | 2,040.00 | 1,995.00 | 1,997.00 | 9,985.00 | 11,909 |
| 2025-10-22 | 2,020.00 | 2,060.00 | 1,983.00 | 2,030.00 | 10,150.00 | 11,298 |
| 2025-10-21 | 2,060.00 | 2,090.00 | 2,010.00 | 2,020.00 | 10,100.00 | 17,377 |
| 2025-10-20 | 2,080.00 | 2,080.00 | 2,030.00 | 2,060.00 | 10,300.00 | 12,579 |
| 2025-10-17 | 2,125.00 | 2,125.00 | 2,030.00 | 2,080.00 | 10,400.00 | 25,289 |
| 2025-10-16 | 1,973.00 | 2,290.00 | 1,973.00 | 2,120.00 | 10,600.00 | 143,826 |
| 2025-10-15 | 1,975.00 | 2,010.00 | 1,970.00 | 1,992.00 | 9,960.00 | 11,967 |
| 2025-10-14 | 2,025.00 | 2,030.00 | 1,950.00 | 1,975.00 | 9,875.00 | 35,693 |
| 2025-10-13 | 1,915.00 | 2,440.00 | 1,915.00 | 2,020.00 | 10,100.00 | 364,003 |
| 2025-10-10 | 1,945.00 | 1,971.00 | 1,912.00 | 1,915.00 | 9,575.00 | 17,087 |
| 2025-10-02 | 1,941.00 | 1,983.00 | 1,933.00 | 1,945.00 | 9,725.00 | 13,043 |
| 2025-10-01 | 2,045.00 | 2,045.00 | 1,926.00 | 1,941.00 | 9,705.00 | 24,890 |
| 2025-09-30 | 1,998.00 | 2,025.00 | 1,970.00 | 1,996.00 | 9,980.00 | 24,855 |
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.