KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 597.00 | 620.00 | 587.00 | 590.00 | 29,500.00 | 11,394 |
| 2024-09-10 | 646.00 | 660.00 | 600.00 | 600.00 | 30,000.00 | 19,163 |
| 2024-09-09 | 635.00 | 655.00 | 614.00 | 650.00 | 32,500.00 | 17,284 |
| 2024-09-06 | 662.00 | 675.00 | 632.00 | 642.00 | 32,100.00 | 17,593 |
| 2024-09-05 | 683.00 | 716.00 | 619.00 | 661.00 | 33,050.00 | 43,560 |
| 2024-09-04 | 685.00 | 742.00 | 661.00 | 714.00 | 35,700.00 | 103,725 |
| 2024-09-03 | 687.00 | 691.00 | 655.00 | 685.00 | 34,250.00 | 82,108 |
| 2024-09-02 | 570.00 | 730.00 | 570.00 | 701.00 | 35,050.00 | 412,146 |
| 2024-08-30 | 530.00 | 611.00 | 523.00 | 577.00 | 28,850.00 | 114,248 |
| 2024-08-29 | 536.00 | 541.00 | 505.00 | 527.00 | 26,350.00 | 21,617 |
| 2024-08-28 | 550.00 | 563.00 | 531.00 | 536.00 | 26,800.00 | 17,541 |
| 2024-08-27 | 581.00 | 581.00 | 550.00 | 559.00 | 27,950.00 | 15,070 |
| 2024-08-26 | 578.00 | 592.00 | 567.00 | 581.00 | 29,050.00 | 13,849 |
| 2024-08-23 | 595.00 | 598.00 | 578.00 | 583.00 | 29,150.00 | 20,681 |
| 2024-08-22 | 609.00 | 617.00 | 598.00 | 604.00 | 30,200.00 | 12,191 |
| 2024-08-21 | 630.00 | 637.00 | 608.00 | 610.00 | 30,500.00 | 16,647 |
| 2024-08-20 | 621.00 | 639.00 | 620.00 | 628.00 | 31,400.00 | 17,546 |
| 2024-08-19 | 630.00 | 641.00 | 617.00 | 622.00 | 31,100.00 | 12,896 |
| 2024-08-16 | 653.00 | 653.00 | 622.00 | 627.00 | 31,350.00 | 16,933 |
| 2024-08-14 | 659.00 | 667.00 | 647.00 | 653.00 | 32,650.00 | 13,966 |
| 2024-08-13 | 670.00 | 685.00 | 612.00 | 657.00 | 32,850.00 | 23,639 |
| 2024-08-12 | 695.00 | 700.00 | 665.00 | 676.00 | 33,800.00 | 26,303 |
| 2024-08-09 | 682.00 | 701.00 | 682.00 | 693.00 | 34,650.00 | 7,989 |
| 2024-08-08 | 716.00 | 718.00 | 680.00 | 680.00 | 34,000.00 | 15,299 |
| 2024-08-07 | 696.00 | 731.00 | 696.00 | 716.00 | 35,800.00 | 16,575 |
| 2024-08-06 | 652.00 | 732.00 | 648.00 | 716.00 | 35,800.00 | 24,434 |
| 2024-08-05 | 750.00 | 759.00 | 649.00 | 680.00 | 34,000.00 | 31,730 |
| 2024-08-02 | 768.00 | 769.00 | 726.00 | 727.00 | 36,350.00 | 32,007 |
| 2024-08-01 | 766.00 | 783.00 | 762.00 | 766.00 | 38,300.00 | 17,241 |
| 2024-07-31 | 806.00 | 807.00 | 739.00 | 770.00 | 38,500.00 | 40,790 |
| 2024-07-30 | 801.00 | 809.00 | 790.00 | 806.00 | 40,300.00 | 19,139 |
| 2024-07-29 | 847.00 | 855.00 | 793.00 | 797.00 | 39,850.00 | 38,470 |
| 2024-07-26 | 857.00 | 858.00 | 842.00 | 847.00 | 42,350.00 | 8,248 |
| 2024-07-25 | 871.00 | 871.00 | 843.00 | 845.00 | 42,250.00 | 16,141 |
| 2024-07-24 | 910.00 | 942.00 | 870.00 | 873.00 | 43,650.00 | 39,854 |
| 2024-07-23 | 851.00 | 871.00 | 841.00 | 858.00 | 42,900.00 | 24,628 |
| 2024-07-22 | 918.00 | 918.00 | 845.00 | 850.00 | 42,500.00 | 22,889 |
| 2024-07-19 | 881.00 | 892.00 | 843.00 | 877.00 | 43,850.00 | 28,216 |
| 2024-07-18 | 905.00 | 905.00 | 877.00 | 880.00 | 44,000.00 | 27,751 |
| 2024-07-16 | 924.00 | 930.00 | 908.00 | 910.00 | 45,500.00 | 26,573 |
| 2024-07-15 | 949.00 | 952.00 | 920.00 | 924.00 | 46,200.00 | 18,542 |
| 2024-07-12 | 947.00 | 960.00 | 940.00 | 949.00 | 47,450.00 | 14,649 |
| 2024-07-11 | 989.00 | 989.00 | 940.00 | 947.00 | 47,350.00 | 44,572 |
| 2024-07-10 | 995.00 | 995.00 | 972.00 | 989.00 | 49,450.00 | 13,103 |
| 2024-07-09 | 993.00 | 1,010.00 | 981.00 | 993.00 | 49,650.00 | 14,199 |
| 2024-07-08 | 1,001.00 | 1,050.00 | 984.00 | 992.00 | 49,600.00 | 60,158 |
| 2024-07-05 | 983.00 | 1,015.00 | 982.00 | 994.00 | 49,700.00 | 22,265 |
| 2024-07-04 | 966.00 | 1,006.00 | 927.00 | 990.00 | 49,500.00 | 48,682 |
| 2024-07-03 | 1,029.00 | 1,037.00 | 985.00 | 991.00 | 49,550.00 | 36,935 |
| 2024-07-02 | 1,063.00 | 1,063.00 | 1,020.00 | 1,029.00 | 51,450.00 | 16,126 |
| 2024-07-01 | 1,111.00 | 1,111.00 | 1,035.00 | 1,045.00 | 52,250.00 | 40,930 |
| 2024-06-28 | 1,160.00 | 1,163.00 | 1,095.00 | 1,111.00 | 55,550.00 | 31,091 |
| 2024-06-27 | 1,241.00 | 1,254.00 | 1,131.00 | 1,137.00 | 56,850.00 | 48,299 |
| 2024-06-26 | 1,230.00 | 1,315.00 | 1,192.00 | 1,241.00 | 62,050.00 | 68,044 |
| 2024-06-25 | 1,224.00 | 1,235.00 | 1,187.00 | 1,192.00 | 59,600.00 | 27,741 |
| 2024-06-24 | 1,172.00 | 1,259.00 | 1,156.00 | 1,216.00 | 60,800.00 | 49,544 |
| 2024-06-21 | 1,151.00 | 1,297.00 | 1,151.00 | 1,182.00 | 59,100.00 | 129,947 |
| 2024-06-20 | 1,177.00 | 1,198.00 | 1,131.00 | 1,140.00 | 57,000.00 | 42,140 |
| 2024-06-19 | 1,227.00 | 1,237.00 | 1,170.00 | 1,200.00 | 60,000.00 | 23,420 |
| 2024-06-18 | 1,230.00 | 1,247.00 | 1,209.00 | 1,225.00 | 61,250.00 | 29,607 |
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.