KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 3,110.00 | 3,160.00 | 3,070.00 | 3,095.00 | 15,475.00 | 6,301 |
| 2025-07-03 | 3,125.00 | 3,190.00 | 3,055.00 | 3,100.00 | 15,500.00 | 10,368 |
| 2025-07-02 | 3,010.00 | 3,495.00 | 3,000.00 | 3,125.00 | 15,625.00 | 80,065 |
| 2025-07-01 | 3,095.00 | 3,230.00 | 2,810.00 | 3,010.00 | 15,050.00 | 31,102 |
| 2025-06-30 | 3,240.00 | 3,280.00 | 3,040.00 | 3,090.00 | 15,450.00 | 14,157 |
| 2025-06-27 | 3,250.00 | 3,350.00 | 3,160.00 | 3,240.00 | 16,200.00 | 19,702 |
| 2025-06-26 | 3,475.00 | 3,545.00 | 3,085.00 | 3,190.00 | 15,950.00 | 28,756 |
| 2025-06-25 | 3,655.00 | 3,750.00 | 3,425.00 | 3,475.00 | 17,375.00 | 14,801 |
| 2025-06-24 | 3,680.00 | 3,885.00 | 3,650.00 | 3,655.00 | 18,275.00 | 9,647 |
| 2025-06-23 | 3,700.00 | 3,890.00 | 3,630.00 | 3,680.00 | 18,400.00 | 10,259 |
| 2025-06-20 | 3,980.00 | 3,980.00 | 3,690.00 | 3,700.00 | 18,500.00 | 11,272 |
| 2025-06-19 | 3,835.00 | 3,930.00 | 3,705.00 | 3,710.00 | 18,550.00 | 12,917 |
| 2025-06-18 | 3,940.00 | 3,980.00 | 3,800.00 | 3,835.00 | 19,175.00 | 8,017 |
| 2025-06-17 | 3,895.00 | 4,070.00 | 3,860.00 | 3,940.00 | 19,700.00 | 7,364 |
| 2025-06-16 | 3,875.00 | 3,970.00 | 3,805.00 | 3,910.00 | 19,550.00 | 9,859 |
| 2025-06-13 | 4,095.00 | 4,150.00 | 3,890.00 | 3,915.00 | 19,575.00 | 12,417 |
| 2025-06-12 | 4,245.00 | 4,245.00 | 3,945.00 | 3,975.00 | 19,875.00 | 10,810 |
| 2025-06-11 | 3,790.00 | 4,150.00 | 3,790.00 | 4,015.00 | 20,075.00 | 26,845 |
| 2025-06-10 | 3,815.00 | 3,940.00 | 3,710.00 | 3,785.00 | 18,925.00 | 9,600 |
| 2025-06-09 | 3,750.00 | 3,870.00 | 3,730.00 | 3,815.00 | 19,075.00 | 10,336 |
| 2025-06-05 | 3,885.00 | 3,950.00 | 3,805.00 | 3,820.00 | 19,100.00 | 9,937 |
| 2025-06-04 | 3,960.00 | 4,150.00 | 3,830.00 | 3,885.00 | 19,425.00 | 13,914 |
| 2025-06-02 | 4,075.00 | 4,225.00 | 3,880.00 | 3,950.00 | 19,750.00 | 14,359 |
| 2025-05-30 | 4,190.00 | 4,270.00 | 4,070.00 | 4,075.00 | 20,375.00 | 6,503 |
| 2025-05-29 | 4,165.00 | 4,360.00 | 4,095.00 | 4,190.00 | 20,950.00 | 7,302 |
| 2025-05-28 | 4,340.00 | 4,380.00 | 4,195.00 | 4,195.00 | 20,975.00 | 13,616 |
| 2025-05-27 | 4,560.00 | 4,560.00 | 4,300.00 | 4,375.00 | 21,875.00 | 11,647 |
| 2025-05-26 | 4,360.00 | 4,650.00 | 4,270.00 | 4,390.00 | 21,950.00 | 27,779 |
| 2025-05-23 | 4,120.00 | 4,400.00 | 3,795.00 | 4,300.00 | 21,500.00 | 29,312 |
| 2025-05-22 | 3,850.00 | 4,145.00 | 3,795.00 | 3,855.00 | 19,275.00 | 11,372 |
| 2025-05-21 | 3,940.00 | 4,015.00 | 3,840.00 | 3,850.00 | 19,250.00 | 7,767 |
| 2025-05-20 | 3,960.00 | 4,005.00 | 3,825.00 | 3,985.00 | 19,925.00 | 11,442 |
| 2025-05-19 | 4,030.00 | 4,210.00 | 3,860.00 | 3,965.00 | 19,825.00 | 11,272 |
| 2025-05-16 | 4,085.00 | 4,265.00 | 3,995.00 | 4,025.00 | 20,125.00 | 5,560 |
| 2025-05-15 | 4,090.00 | 4,125.00 | 4,000.00 | 4,085.00 | 20,425.00 | 10,506 |
| 2025-05-14 | 4,115.00 | 4,355.00 | 4,055.00 | 4,085.00 | 20,425.00 | 10,329 |
| 2025-05-13 | 4,470.00 | 4,540.00 | 4,025.00 | 4,115.00 | 20,575.00 | 31,402 |
| 2025-05-12 | 4,540.00 | 4,690.00 | 4,435.00 | 4,470.00 | 22,350.00 | 9,669 |
| 2025-05-09 | 4,400.00 | 4,555.00 | 4,280.00 | 4,540.00 | 22,700.00 | 17,112 |
| 2025-05-08 | 4,370.00 | 4,370.00 | 4,250.00 | 4,365.00 | 21,825.00 | 10,264 |
| 2025-05-07 | 4,480.00 | 4,605.00 | 4,300.00 | 4,375.00 | 21,875.00 | 10,080 |
| 2025-05-02 | 4,435.00 | 4,630.00 | 4,435.00 | 4,480.00 | 22,400.00 | 15,232 |
| 2025-04-30 | 4,410.00 | 4,625.00 | 4,410.00 | 4,435.00 | 22,175.00 | 4,876 |
| 2025-04-29 | 4,415.00 | 4,655.00 | 4,400.00 | 4,445.00 | 22,225.00 | 13,436 |
| 2025-04-28 | 4,500.00 | 4,580.00 | 4,325.00 | 4,410.00 | 22,050.00 | 21,951 |
| 2025-04-25 | 4,345.00 | 4,430.00 | 4,300.00 | 4,320.00 | 21,600.00 | 9,908 |
| 2025-04-24 | 4,445.00 | 4,695.00 | 4,275.00 | 4,345.00 | 21,725.00 | 14,843 |
| 2025-04-23 | 4,345.00 | 4,400.00 | 4,240.00 | 4,245.00 | 21,225.00 | 13,568 |
| 2025-04-22 | 4,105.00 | 4,785.00 | 4,105.00 | 4,345.00 | 21,725.00 | 44,019 |
| 2025-04-21 | 4,460.00 | 4,460.00 | 4,075.00 | 4,170.00 | 20,850.00 | 15,698 |
| 2025-04-18 | 4,495.00 | 4,510.00 | 4,300.00 | 4,300.00 | 21,500.00 | 19,081 |
| 2025-04-17 | 4,335.00 | 4,760.00 | 4,300.00 | 4,530.00 | 22,650.00 | 26,758 |
| 2025-04-16 | 4,780.00 | 4,780.00 | 4,330.00 | 4,350.00 | 21,750.00 | 35,200 |
| 2025-04-15 | 4,700.00 | 4,780.00 | 4,630.00 | 4,780.00 | 23,900.00 | 11,777 |
| 2025-04-14 | 4,795.00 | 4,800.00 | 4,615.00 | 4,705.00 | 23,525.00 | 17,153 |
| 2025-04-11 | 4,600.00 | 4,810.00 | 4,600.00 | 4,710.00 | 23,550.00 | 18,058 |
| 2025-04-10 | 4,715.00 | 4,880.00 | 4,555.00 | 4,725.00 | 23,625.00 | 30,260 |
| 2025-04-09 | 4,700.00 | 4,795.00 | 4,410.00 | 4,550.00 | 22,750.00 | 31,422 |
| 2025-04-08 | 4,200.00 | 4,935.00 | 4,180.00 | 4,700.00 | 23,500.00 | 153,854 |
| 2025-04-07 | 4,255.00 | 4,255.00 | 3,880.00 | 4,080.00 | 20,400.00 | 27,214 |
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.