KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 470.00 | 510.00 | 425.00 | 445.00 | 22,250.00 | 159,506 |
| 2024-12-11 | 376.00 | 491.00 | 376.00 | 460.00 | 23,000.00 | 295,423 |
| 2024-12-10 | 346.00 | 382.00 | 345.00 | 378.00 | 18,900.00 | 17,563 |
| 2024-12-09 | 371.00 | 371.00 | 343.00 | 346.00 | 17,300.00 | 21,555 |
| 2024-12-06 | 376.00 | 378.00 | 346.00 | 371.00 | 18,550.00 | 18,150 |
| 2024-12-05 | 392.00 | 401.00 | 374.00 | 375.00 | 18,750.00 | 21,578 |
| 2024-12-04 | 406.00 | 407.00 | 388.00 | 391.00 | 19,550.00 | 16,743 |
| 2024-12-03 | 415.00 | 419.00 | 403.00 | 409.00 | 20,450.00 | 20,774 |
| 2024-12-02 | 395.00 | 446.00 | 395.00 | 410.00 | 20,500.00 | 76,507 |
| 2024-11-29 | 391.00 | 397.00 | 377.00 | 395.00 | 19,750.00 | 15,226 |
| 2024-11-28 | 388.00 | 397.00 | 386.00 | 394.00 | 19,700.00 | 9,157 |
| 2024-11-27 | 415.00 | 415.00 | 382.00 | 388.00 | 19,400.00 | 31,407 |
| 2024-11-26 | 425.00 | 429.00 | 406.00 | 408.00 | 20,400.00 | 14,599 |
| 2024-11-25 | 413.00 | 424.00 | 408.00 | 420.00 | 21,000.00 | 18,672 |
| 2024-11-22 | 397.00 | 417.00 | 397.00 | 411.00 | 20,550.00 | 16,185 |
| 2024-11-21 | 400.00 | 407.00 | 395.00 | 400.00 | 20,000.00 | 14,355 |
| 2024-11-20 | 411.00 | 412.00 | 396.00 | 401.00 | 20,050.00 | 9,677 |
| 2024-11-19 | 411.00 | 418.00 | 398.00 | 410.00 | 20,500.00 | 14,552 |
| 2024-11-18 | 394.00 | 424.00 | 393.00 | 410.00 | 20,500.00 | 20,150 |
| 2024-11-15 | 404.00 | 405.00 | 383.00 | 394.00 | 19,700.00 | 21,083 |
| 2024-11-14 | 407.00 | 446.00 | 397.00 | 404.00 | 20,200.00 | 47,986 |
| 2024-11-13 | 405.00 | 409.00 | 390.00 | 399.00 | 19,950.00 | 20,826 |
| 2024-11-12 | 407.00 | 415.00 | 400.00 | 409.00 | 20,450.00 | 19,869 |
| 2024-11-11 | 425.00 | 430.00 | 410.00 | 415.00 | 20,750.00 | 16,077 |
| 2024-11-08 | 431.00 | 439.00 | 415.00 | 422.00 | 21,100.00 | 20,681 |
| 2024-11-07 | 405.00 | 471.00 | 401.00 | 431.00 | 21,550.00 | 119,196 |
| 2024-11-06 | 418.00 | 419.00 | 400.00 | 406.00 | 20,300.00 | 20,984 |
| 2024-11-05 | 420.00 | 425.00 | 403.00 | 418.00 | 20,900.00 | 46,224 |
| 2024-11-04 | 420.00 | 436.00 | 410.00 | 420.00 | 21,000.00 | 26,523 |
| 2024-11-01 | 445.00 | 445.00 | 412.00 | 413.00 | 20,650.00 | 20,017 |
| 2024-10-31 | 438.00 | 446.00 | 420.00 | 440.00 | 22,000.00 | 11,468 |
| 2024-10-30 | 445.00 | 450.00 | 430.00 | 432.00 | 21,600.00 | 13,593 |
| 2024-10-29 | 455.00 | 456.00 | 442.00 | 447.00 | 22,350.00 | 10,464 |
| 2024-10-28 | 432.00 | 470.00 | 431.00 | 450.00 | 22,500.00 | 18,528 |
| 2024-10-25 | 432.00 | 443.00 | 416.00 | 432.00 | 21,600.00 | 23,416 |
| 2024-10-24 | 462.00 | 463.00 | 425.00 | 432.00 | 21,600.00 | 38,289 |
| 2024-10-23 | 475.00 | 478.00 | 460.00 | 464.00 | 23,200.00 | 11,975 |
| 2024-10-22 | 504.00 | 504.00 | 463.00 | 466.00 | 23,300.00 | 34,845 |
| 2024-10-21 | 506.00 | 523.00 | 495.00 | 500.00 | 25,000.00 | 23,311 |
| 2024-10-18 | 539.00 | 539.00 | 502.00 | 509.00 | 25,450.00 | 32,973 |
| 2024-10-17 | 540.00 | 573.00 | 531.00 | 534.00 | 26,700.00 | 31,961 |
| 2024-10-16 | 547.00 | 562.00 | 526.00 | 537.00 | 26,850.00 | 17,511 |
| 2024-10-15 | 566.00 | 575.00 | 541.00 | 546.00 | 27,300.00 | 18,155 |
| 2024-10-14 | 559.00 | 635.00 | 553.00 | 554.00 | 27,700.00 | 100,354 |
| 2024-10-11 | 549.00 | 560.00 | 540.00 | 545.00 | 27,250.00 | 9,059 |
| 2024-10-10 | 534.00 | 555.00 | 534.00 | 550.00 | 27,500.00 | 6,921 |
| 2024-10-08 | 565.00 | 569.00 | 538.00 | 541.00 | 27,050.00 | 18,876 |
| 2024-10-07 | 557.00 | 579.00 | 557.00 | 564.00 | 28,200.00 | 12,040 |
| 2024-10-04 | 577.00 | 577.00 | 550.00 | 570.00 | 28,500.00 | 16,090 |
| 2024-10-02 | 582.00 | 583.00 | 566.00 | 567.00 | 28,350.00 | 9,825 |
| 2024-09-30 | 601.00 | 606.00 | 579.00 | 581.00 | 29,050.00 | 23,981 |
| 2024-09-27 | 607.00 | 631.00 | 601.00 | 606.00 | 30,300.00 | 21,956 |
| 2024-09-26 | 601.00 | 611.00 | 599.00 | 607.00 | 30,350.00 | 6,958 |
| 2024-09-25 | 601.00 | 621.00 | 590.00 | 601.00 | 30,050.00 | 17,604 |
| 2024-09-24 | 586.00 | 615.00 | 586.00 | 597.00 | 29,850.00 | 10,499 |
| 2024-09-23 | 618.00 | 634.00 | 589.00 | 594.00 | 29,700.00 | 26,045 |
| 2024-09-20 | 622.00 | 677.00 | 619.00 | 624.00 | 31,200.00 | 16,260 |
| 2024-09-19 | 643.00 | 643.00 | 617.00 | 622.00 | 31,100.00 | 6,583 |
| 2024-09-13 | 672.00 | 680.00 | 640.00 | 640.00 | 32,000.00 | 18,028 |
| 2024-09-12 | 591.00 | 713.00 | 591.00 | 680.00 | 34,000.00 | 110,519 |
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.