MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KWM — K Wave Media, Ltd. Ordinary Shares
NasdaqK Wave Media, Ltd. Ordinary Shares
$1.55
+0.02(+1.31%)
- O
- 1.50
- H
- 1.63
- L
- 1.47
- V
- 252.58K
⏱️ End-of-day dataAs of Sep 8, 2026
Latest Close$1.55
Period Return-40.38%
Period High$8.48
Period Low$0.07
Avg Daily Volume2.30M
Total Trading Days331
KWM — Historical OHLCV Price & Volume Table
May 14, 2025 — Sep 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | $1.50 | $1.63 | $1.47 | $1.55 | +$0.02 | +1.31% | 252,575 | $1.56 | $1.47 $1.63 |
| Sep 4, 2026 | $1.44 | $1.55 | $1.43 | $1.53 | +$0.13 | +9.29% | 78,735 | $1.49 | $1.43 $1.55 |
| Sep 3, 2026 | $1.45 | $1.47 | $1.37 | $1.40 | +$0.06 | +4.48% | 112,356 | $1.43 | $1.37 $1.47 |
| Sep 2, 2026 | $1.23 | $1.38 | $1.21 | $1.34 | +$0.09 | +7.20% | 60,838 | $1.28 | $1.21 $1.38 |
| Sep 1, 2026 | $1.38 | $1.39 | $1.20 | $1.25 | $-0.12 | -8.76% | 195,497 | $1.25 | $1.20 $1.39 |
| Aug 31, 2026 | $1.39 | $1.44 | $1.29 | $1.37 | $-0.02 | -1.44% | 55,315 | $1.34 | $1.29 $1.44 |
| Aug 28, 2026 | $1.54 | $1.57 | $1.39 | $1.39 | $-0.19 | -12.03% | 102,039 | $1.45 | $1.39 $1.57 |
| Aug 27, 2026 | $1.65 | $1.65 | $1.52 | $1.58 | $-0.07 | -4.24% | 77,365 | $1.58 | $1.52 $1.65 |
| Aug 26, 2026 | $1.58 | $1.67 | $1.56 | $1.65 | +$0.07 | +4.43% | 106,268 | $1.61 | $1.56 $1.67 |
| Aug 25, 2026 | $1.71 | $1.71 | $1.54 | $1.58 | $-0.13 | -7.60% | 164,930 | $1.64 | $1.54 $1.71 |
| Aug 24, 2026 | $1.64 | $1.73 | $1.60 | $1.71 | +$0.08 | +4.91% | 120,533 | $1.67 | $1.60 $1.73 |
| Aug 21, 2026 | $1.59 | $1.66 | $1.51 | $1.63 | $-0.09 | -5.23% | 1,786,947 | $1.80 | $1.51 $1.66 |
| Aug 20, 2026 | $1.63 | $1.75 | $1.55 | $1.72 | +$0.08 | +4.88% | 572,756 | $1.67 | $1.55 $1.75 |
| Aug 19, 2026 | $3.00 | $3.25 | $1.50 | $1.64 | $-1.00 | -37.88% | 998,481 | $2.31 | $1.50 $3.25 |
| Aug 18, 2026 | $2.77 | $2.81 | $2.54 | $2.64 | $-0.13 | -4.69% | 72,535 | $2.69 | $2.54 $2.81 |
| Aug 17, 2026 | $2.49 | $2.79 | $2.48 | $2.77 | +$0.29 | +11.69% | 104,324 | $2.66 | $2.48 $2.79 |
| Aug 14, 2026 | $2.38 | $2.58 | $2.27 | $2.48 | +$0.21 | +9.25% | 71,871 | $2.41 | $2.27 $2.58 |
| Aug 13, 2026 | $2.21 | $2.34 | $2.19 | $2.27 | +$0.04 | +1.79% | 50,099 | $2.28 | $2.19 $2.34 |
| Aug 12, 2026 | $2.29 | $2.33 | $2.10 | $2.23 | $-0.04 | -1.55% | 71,595 | $2.21 | $2.10 $2.33 |
| Aug 11, 2026 | $2.27 | $2.45 | $2.21 | $2.27 | $-0.05 | -1.95% | 36,018 | $2.29 | $2.21 $2.45 |
| Aug 10, 2026 | $2.41 | $2.52 | $2.26 | $2.31 | $-0.24 | -9.41% | 98,716 | $2.41 | $2.26 $2.52 |
| Aug 7, 2026 | $2.46 | $2.67 | $2.42 | $2.55 | +$0.05 | +2.00% | 143,109 | $2.52 | $2.42 $2.67 |
| Aug 6, 2026 | $2.12 | $2.57 | $2.09 | $2.50 | +$0.25 | +11.11% | 201,928 | $2.34 | $2.09 $2.57 |
| Aug 5, 2026 | $2.16 | $2.55 | $2.13 | $2.25 | +$0.03 | +1.35% | 258,855 | $2.27 | $2.13 $2.55 |
| Aug 4, 2026 | $2.40 | $2.41 | $2.02 | $2.22 | $-0.80 | -26.49% | 970,051 | $2.44 | $2.02 $2.41 |
| Aug 3, 2026 | $2.50 | $3.55 | $2.21 | $3.02 | +$2.94 | +3508.12% | 497,578 | $2.98 | $2.21 $3.55 |
| Jul 31, 2026 | $0.09 | $0.10 | $0.07 | $0.08 | +$0.01 | +11.01% | 244,591,663 | $0.14 | $0.07 $0.10 |
| Jul 30, 2026 | $0.11 | $0.11 | $0.07 | $0.08 | $-0.03 | -27.50% | 3,416,890 | $0.08 | $0.07 $0.11 |
| Jul 29, 2026 | $0.12 | $0.12 | $0.10 | $0.10 | $-0.01 | -10.73% | 273,078 | $0.11 | $0.10 $0.12 |
| Jul 28, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $-0.01 | -6.20% | 1,067,040 | $0.12 | $0.11 $0.13 |