KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,600.00 | 4,607.00 | 4,205.00 | 4,250.00 | 21,250.00 | 84,497 |
| 2025-04-03 | 4,475.00 | 4,920.00 | 4,215.00 | 4,600.00 | 23,000.00 | 143,762 |
| 2025-04-02 | 4,845.00 | 5,190.00 | 4,555.00 | 4,555.00 | 22,775.00 | 177,105 |
| 2025-04-01 | 3,740.00 | 4,845.00 | 3,730.00 | 4,845.00 | 24,225.00 | 559,561 |
| 2025-03-31 | 3,760.00 | 4,100.00 | 3,620.00 | 3,730.00 | 18,650.00 | 106,078 |
| 2025-03-28 | 3,500.00 | 4,125.00 | 3,430.00 | 3,920.00 | 19,600.00 | 378,676 |
| 2025-03-27 | 3,420.00 | 3,535.00 | 3,305.00 | 3,500.00 | 17,500.00 | 64,135 |
| 2025-03-26 | 3,605.00 | 3,650.00 | 3,265.00 | 3,550.00 | 17,750.00 | 101,529 |
| 2025-03-25 | 3,700.00 | 3,895.00 | 3,490.00 | 3,545.00 | 17,725.00 | 226,276 |
| 2025-03-24 | 3,500.00 | 3,810.00 | 3,320.00 | 3,525.00 | 17,625.00 | 453,287 |
| 2025-03-21 | 2,655.00 | 3,605.00 | 2,650.00 | 3,210.00 | 16,050.00 | 800,341 |
| 2025-03-20 | 2,570.00 | 2,885.00 | 2,460.00 | 2,775.00 | 13,875.00 | 243,123 |
| 2025-03-19 | 2,600.00 | 2,960.00 | 2,365.00 | 2,590.00 | 12,950.00 | 275,409 |
| 2025-03-18 | 2,850.00 | 2,980.00 | 2,435.00 | 2,500.00 | 12,500.00 | 97,544 |
| 2025-03-17 | 2,850.00 | 3,280.00 | 2,700.00 | 2,730.00 | 13,650.00 | 219,727 |
| 2025-03-14 | 2,740.00 | 3,370.00 | 2,720.00 | 2,880.00 | 14,400.00 | 499,744 |
| 2025-03-13 | 2,850.00 | 3,385.00 | 2,745.00 | 2,805.00 | 14,025.00 | 1,063,693 |
| 2025-03-12 | 1,979.00 | 2,710.00 | 1,977.00 | 2,710.00 | 13,550.00 | 1,069,492 |
| 2025-03-11 | 1,589.00 | 2,085.00 | 1,524.00 | 2,085.00 | 10,425.00 | 342,806 |
| 2025-03-10 | 1,695.00 | 1,700.00 | 1,462.00 | 1,604.00 | 8,020.00 | 84,281 |
| 2025-03-07 | 1,981.00 | 2,015.00 | 1,704.00 | 1,704.00 | 8,520.00 | 85,570 |
| 2025-03-06 | 2,000.00 | 2,600.00 | 1,700.00 | 2,065.00 | 10,325.00 | 429,344 |
| 2025-02-13 | 220.00 | 230.00 | 219.00 | 230.00 | 11,500.00 | 28,904 |
| 2025-02-12 | 223.00 | 228.00 | 210.00 | 225.00 | 11,250.00 | 24,315 |
| 2025-02-11 | 230.00 | 230.00 | 220.00 | 223.00 | 11,150.00 | 18,610 |
| 2025-02-10 | 227.00 | 234.00 | 205.00 | 230.00 | 11,500.00 | 42,561 |
| 2025-02-07 | 240.00 | 244.00 | 229.00 | 230.00 | 11,500.00 | 19,861 |
| 2025-02-06 | 240.00 | 247.00 | 239.00 | 240.00 | 12,000.00 | 12,497 |
| 2025-02-05 | 255.00 | 255.00 | 240.00 | 240.00 | 12,000.00 | 13,225 |
| 2025-02-04 | 226.00 | 251.00 | 226.00 | 248.00 | 12,400.00 | 45,882 |
| 2025-02-03 | 250.00 | 250.00 | 232.00 | 236.00 | 11,800.00 | 22,749 |
| 2025-01-31 | 253.00 | 253.00 | 244.00 | 249.00 | 12,450.00 | 18,649 |
| 2025-01-24 | 266.00 | 269.00 | 253.00 | 253.00 | 12,650.00 | 34,260 |
| 2025-01-23 | 259.00 | 276.00 | 247.00 | 262.00 | 13,100.00 | 62,976 |
| 2025-01-22 | 270.00 | 270.00 | 254.00 | 255.00 | 12,750.00 | 35,330 |
| 2025-01-21 | 273.00 | 280.00 | 262.00 | 268.00 | 13,400.00 | 28,462 |
| 2025-01-20 | 275.00 | 278.00 | 266.00 | 272.00 | 13,600.00 | 31,477 |
| 2025-01-17 | 291.00 | 308.00 | 270.00 | 275.00 | 13,750.00 | 81,264 |
| 2025-01-16 | 273.00 | 337.00 | 261.00 | 290.00 | 14,500.00 | 542,454 |
| 2025-01-15 | 255.00 | 271.00 | 235.00 | 271.00 | 13,550.00 | 352,475 |
| 2025-01-14 | 303.00 | 315.00 | 278.00 | 278.00 | 13,900.00 | 167,761 |
| 2025-01-13 | 413.00 | 413.00 | 390.00 | 396.00 | 19,800.00 | 17,830 |
| 2025-01-10 | 386.00 | 440.00 | 386.00 | 413.00 | 20,650.00 | 74,306 |
| 2025-01-09 | 410.00 | 410.00 | 377.00 | 386.00 | 19,300.00 | 32,554 |
| 2025-01-08 | 403.00 | 414.00 | 400.00 | 406.00 | 20,300.00 | 11,471 |
| 2025-01-07 | 407.00 | 408.00 | 397.00 | 403.00 | 20,150.00 | 5,694 |
| 2025-01-06 | 393.00 | 408.00 | 390.00 | 401.00 | 20,050.00 | 11,271 |
| 2025-01-03 | 381.00 | 396.00 | 381.00 | 393.00 | 19,650.00 | 7,947 |
| 2025-01-02 | 391.00 | 392.00 | 378.00 | 385.00 | 19,250.00 | 12,349 |
| 2024-12-30 | 393.00 | 400.00 | 386.00 | 390.00 | 19,500.00 | 9,679 |
| 2024-12-27 | 402.00 | 418.00 | 390.00 | 393.00 | 19,650.00 | 10,864 |
| 2024-12-26 | 392.00 | 445.00 | 392.00 | 410.00 | 20,500.00 | 45,714 |
| 2024-12-24 | 407.00 | 410.00 | 392.00 | 392.00 | 19,600.00 | 8,793 |
| 2024-12-23 | 399.00 | 418.00 | 396.00 | 410.00 | 20,500.00 | 9,136 |
| 2024-12-20 | 421.00 | 421.00 | 396.00 | 399.00 | 19,950.00 | 17,498 |
| 2024-12-19 | 432.00 | 432.00 | 416.00 | 426.00 | 21,300.00 | 12,947 |
| 2024-12-18 | 443.00 | 450.00 | 430.00 | 433.00 | 21,650.00 | 14,326 |
| 2024-12-17 | 448.00 | 449.00 | 428.00 | 443.00 | 22,150.00 | 15,614 |
| 2024-12-16 | 445.00 | 448.00 | 427.00 | 448.00 | 22,400.00 | 19,173 |
| 2024-12-13 | 440.00 | 480.00 | 436.00 | 440.00 | 22,000.00 | 48,587 |
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.