Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 012170.KO stock page

KIWI Media Group Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-292,005.002,050.001,998.001,998.009,990.0011,425
2025-09-262,035.002,040.001,990.002,005.0010,025.0012,883
2025-09-252,045.002,095.002,005.002,035.0010,175.0017,988
2025-09-242,060.002,075.002,015.002,040.0010,200.0019,241
2025-09-232,090.002,090.002,040.002,060.0010,300.0018,934
2025-09-222,085.002,130.002,075.002,095.0010,475.0024,401
2025-09-192,150.002,150.002,050.002,080.0010,400.0023,508
2025-09-182,140.002,160.002,105.002,135.0010,675.0019,952
2025-09-172,145.002,167.002,120.002,140.0010,700.0017,530
2025-09-162,175.002,195.002,120.002,140.0010,700.0042,685
2025-09-152,275.002,275.002,160.002,175.0010,875.0045,887
2025-09-122,275.002,300.002,235.002,255.0011,275.0036,697
2025-09-112,350.002,350.002,245.002,265.0011,325.0070,908
2025-09-102,235.002,500.002,215.002,330.0011,650.00211,930
2025-09-092,380.002,380.002,200.002,230.0011,150.0052,166
2025-09-082,225.002,385.002,220.002,240.0011,200.0071,002
2025-09-052,335.002,335.002,200.002,215.0011,075.0074,555
2025-09-042,405.002,565.002,270.002,285.0011,425.00169,611
2025-09-032,110.002,655.002,065.002,380.0011,900.001,379,903
2025-09-022,100.002,200.002,050.002,090.0010,450.0047,234
2025-09-012,195.002,235.002,080.002,090.0010,450.0069,602
2025-08-292,390.002,390.002,155.002,195.0010,975.00145,667
2025-08-282,420.002,520.002,275.002,325.0011,625.00177,657
2025-08-272,425.002,645.002,340.002,395.0011,975.00370,736
2025-08-262,295.002,755.002,275.002,445.0012,225.002,099,236
2025-08-252,005.002,480.002,005.002,330.0011,650.002,120,676
2025-08-222,400.002,590.001,996.002,005.0010,025.001,193,199
2025-08-213,820.003,925.002,655.002,655.0013,275.001,127,214
2025-08-204,445.004,955.003,625.003,790.0018,950.001,492,819
2025-08-193,135.003,980.003,100.003,980.0019,900.00546,190
2025-08-183,090.003,090.002,950.003,065.0015,325.0014,049
2025-08-143,130.003,305.002,990.003,025.0015,125.0031,587
2025-08-133,240.003,260.003,030.003,090.0015,450.0021,859
2025-08-123,350.003,415.003,105.003,105.0015,525.0037,929
2025-08-113,175.003,475.003,115.003,365.0016,825.0092,944
2025-08-083,510.003,635.003,205.003,205.0016,025.00117,231
2025-08-073,485.004,195.003,280.003,450.0017,250.001,135,917
2025-08-062,495.003,230.002,495.003,230.0016,150.00227,256
2025-08-052,565.002,630.002,475.002,485.0012,425.0012,079
2025-08-042,600.002,625.002,440.002,565.0012,825.006,772
2025-08-012,635.002,720.002,550.002,625.0013,125.007,870
2025-07-312,635.002,650.002,590.002,650.0013,250.004,321
2025-07-302,715.002,745.002,615.002,635.0013,175.009,923
2025-07-292,720.002,830.002,705.002,715.0013,575.008,906
2025-07-282,660.002,740.002,655.002,715.0013,575.005,311
2025-07-252,705.002,975.002,680.002,680.0013,400.0020,307
2025-07-242,925.002,930.002,700.002,700.0013,500.0011,059
2025-07-233,015.003,015.002,860.002,925.0014,625.009,916
2025-07-223,015.003,060.002,970.003,015.0015,075.0011,665
2025-07-213,150.003,150.002,990.003,015.0015,075.007,128
2025-07-183,095.003,165.003,040.003,060.0015,300.005,027
2025-07-173,200.003,200.003,025.003,095.0015,475.005,275
2025-07-163,165.003,200.003,070.003,110.0015,550.005,763
2025-07-153,240.003,385.003,115.003,180.0015,900.007,481
2025-07-143,310.003,320.003,155.003,240.0016,200.0010,116
2025-07-113,045.003,520.003,045.003,310.0016,550.0092,292
2025-07-103,045.003,150.003,010.003,040.0015,200.0015,936
2025-07-092,940.003,100.002,925.003,045.0015,225.0011,453
2025-07-083,015.003,035.002,945.002,960.0014,800.008,321
2025-07-073,050.003,145.002,965.003,015.0015,075.009,984
← NewerPage 5 of 20 · 1,195 trading daysOlder →

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.