KIWI Media Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3,000.00 | 3,200.00 | 2,890.00 | 2,920.00 | 2,920.00 | 9,294 |
| 2026-10-19 | 3,140.00 | 3,140.00 | 2,950.00 | 3,010.00 | 3,010.00 | 4,386 |
| 2026-10-16 | 3,130.00 | 3,300.00 | 3,030.00 | 3,065.00 | 3,065.00 | 9,156 |
| 2026-10-15 | 3,195.00 | 3,220.00 | 3,050.00 | 3,130.00 | 3,130.00 | 6,422 |
| 2026-10-14 | 3,570.00 | 3,570.00 | 3,225.00 | 3,230.00 | 3,230.00 | 20,344 |
| 2026-10-13 | 3,460.00 | 3,570.00 | 3,210.00 | 3,570.00 | 3,570.00 | 27,880 |
| 2026-10-12 | 3,000.00 | 3,840.00 | 3,000.00 | 3,470.00 | 3,470.00 | 156,293 |
| 2026-10-08 | 3,045.00 | 3,220.00 | 2,900.00 | 3,000.00 | 3,000.00 | 19,093 |
| 2026-10-07 | 2,955.00 | 3,660.00 | 2,945.00 | 3,140.00 | 3,140.00 | 74,258 |
| 2026-10-06 | 2,990.00 | 3,050.00 | 2,880.00 | 2,955.00 | 2,955.00 | 7,959 |
| 2026-10-02 | 2,905.00 | 3,080.00 | 2,905.00 | 2,990.00 | 2,990.00 | 11,792 |
| 2026-10-01 | 2,920.00 | 3,075.00 | 2,895.00 | 2,905.00 | 2,905.00 | 15,598 |
| 2026-09-30 | 2,960.00 | 3,265.00 | 2,910.00 | 2,920.00 | 2,920.00 | 39,882 |
| 2026-09-29 | 2,945.00 | 2,945.00 | 2,840.00 | 2,855.00 | 2,855.00 | 10,862 |
| 2026-09-28 | 3,050.00 | 3,050.00 | 2,820.00 | 2,945.00 | 2,945.00 | 12,621 |
| 2026-09-23 | 2,820.00 | 3,000.00 | 2,795.00 | 2,935.00 | 2,935.00 | 22,581 |
| 2026-09-22 | 3,130.00 | 3,140.00 | 2,800.00 | 2,820.00 | 2,820.00 | 43,679 |
| 2026-09-21 | 3,055.00 | 3,250.00 | 2,975.00 | 3,200.00 | 3,200.00 | 22,872 |
| 2026-09-18 | 3,075.00 | 3,080.00 | 2,715.00 | 3,055.00 | 3,055.00 | 15,770 |
| 2026-09-17 | 2,885.00 | 3,050.00 | 2,865.00 | 2,940.00 | 2,940.00 | 13,788 |
| 2026-09-16 | 2,925.00 | 3,005.00 | 2,750.00 | 2,950.00 | 2,950.00 | 17,513 |
| 2026-09-15 | 2,860.00 | 2,985.00 | 2,710.00 | 2,925.00 | 2,925.00 | 19,889 |
| 2026-09-14 | 3,090.00 | 3,090.00 | 2,830.00 | 2,880.00 | 2,880.00 | 17,071 |
| 2026-09-11 | 2,875.00 | 2,995.00 | 2,850.00 | 2,900.00 | 2,900.00 | 17,642 |
| 2026-09-10 | 3,090.00 | 3,095.00 | 2,850.00 | 2,955.00 | 2,955.00 | 15,441 |
| 2026-09-09 | 3,080.00 | 3,125.00 | 2,980.00 | 3,090.00 | 3,090.00 | 20,035 |
| 2026-09-08 | 3,120.00 | 3,385.00 | 2,900.00 | 3,080.00 | 3,080.00 | 57,276 |
| 2026-09-07 | 2,845.00 | 3,250.00 | 2,845.00 | 3,010.00 | 3,010.00 | 39,305 |
| 2026-09-04 | 2,975.00 | 2,985.00 | 2,775.00 | 2,845.00 | 2,845.00 | 29,759 |
| 2026-09-03 | 3,085.00 | 3,350.00 | 2,970.00 | 2,975.00 | 2,975.00 | 51,651 |
| 2026-09-02 | 3,020.00 | 3,550.00 | 2,920.00 | 3,120.00 | 3,120.00 | 60,544 |
| 2026-09-01 | 3,150.00 | 3,295.00 | 2,965.00 | 3,045.00 | 3,045.00 | 34,087 |
| 2026-08-31 | 3,635.00 | 3,660.00 | 3,030.00 | 3,125.00 | 3,125.00 | 80,860 |
| 2026-08-28 | 4,750.00 | 4,755.00 | 3,700.00 | 3,705.00 | 3,705.00 | 258,094 |
| 2026-08-27 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0 |
| 2026-08-26 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0 |
| 2026-08-05 | 798.00 | 872.00 | 748.00 | 748.00 | 3,740.00 | 134,566 |
| 2026-08-03 | 651.00 | 842.00 | 651.00 | 842.00 | 4,210.00 | 192,740 |
| 2026-07-31 | 665.00 | 673.00 | 611.00 | 648.00 | 3,240.00 | 21,910 |
| 2026-07-30 | 645.00 | 651.00 | 593.00 | 615.00 | 3,075.00 | 38,018 |
| 2026-07-29 | 641.00 | 832.00 | 641.00 | 650.00 | 3,250.00 | 118,308 |
| 2026-07-28 | 701.00 | 701.00 | 610.00 | 640.00 | 3,200.00 | 21,969 |
| 2026-07-27 | 712.00 | 741.00 | 690.00 | 701.00 | 3,505.00 | 25,801 |
| 2026-07-24 | 754.00 | 754.00 | 691.00 | 709.00 | 3,545.00 | 26,965 |
| 2026-07-23 | 786.00 | 803.00 | 734.00 | 768.00 | 3,840.00 | 17,297 |
| 2026-07-22 | 761.00 | 885.00 | 759.00 | 786.00 | 3,930.00 | 37,316 |
| 2026-07-21 | 705.00 | 918.00 | 705.00 | 758.00 | 3,790.00 | 89,171 |
| 2026-07-20 | 736.00 | 762.00 | 666.00 | 750.00 | 3,750.00 | 18,271 |
| 2026-07-16 | 747.00 | 774.00 | 730.00 | 736.00 | 3,680.00 | 12,554 |
| 2026-07-15 | 743.00 | 801.00 | 720.00 | 747.00 | 3,735.00 | 22,968 |
| 2026-07-14 | 750.00 | 808.00 | 725.00 | 743.00 | 3,715.00 | 42,619 |
| 2026-07-13 | 823.00 | 869.00 | 786.00 | 786.00 | 3,930.00 | 52,632 |
| 2026-07-10 | 854.00 | 919.00 | 821.00 | 824.00 | 4,120.00 | 47,586 |
| 2026-07-09 | 913.00 | 959.00 | 820.00 | 854.00 | 4,270.00 | 83,714 |
| 2026-07-08 | 1,169.00 | 1,237.00 | 921.00 | 959.00 | 4,795.00 | 341,588 |
| 2026-07-07 | 1,154.00 | 1,305.00 | 1,090.00 | 1,102.00 | 5,510.00 | 1,065,974 |
| 2026-07-06 | 774.00 | 1,004.00 | 774.00 | 1,004.00 | 5,020.00 | 306,399 |
| 2026-07-03 | 740.00 | 885.00 | 723.00 | 773.00 | 3,865.00 | 152,455 |
| 2026-07-02 | 766.00 | 768.00 | 662.00 | 692.00 | 3,460.00 | 26,563 |
| 2026-07-01 | 667.00 | 837.00 | 657.00 | 764.00 | 3,820.00 | 144,130 |
Page 1 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.