Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

K Wave Media, Ltd. - Ordinary Shares (NQ:KWM)

3.910 +0.100 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 3.870 3.950 3.820 3.910 151,127 +0.10(+2.62%)
Jul 24, 2025 4.000 4.150 3.800 3.810 279,544 -0.36(-8.63%)
Jul 23, 2025 4.260 4.260 4.120 4.170 132,330 +0.00(+0.00%)
Jul 22, 2025 4.300 4.370 4.150 4.170 193,516 -0.22(-5.01%)
Jul 21, 2025 4.260 4.580 4.000 4.390 1,012,974 +0.17(+4.03%)
Jul 18, 2025 4.300 4.378 4.150 4.220 216,154 +0.00(+0.00%)
Jul 17, 2025 4.270 4.380 4.140 4.220 278,741 -0.03(-0.71%)
Jul 16, 2025 4.410 4.452 4.030 4.250 457,693 -0.05(-1.16%)
Jul 15, 2025 4.760 4.871 4.180 4.300 510,335 -0.35(-7.53%)
Jul 14, 2025 4.970 5.055 4.500 4.650 628,275 -0.19(-3.93%)
Jul 11, 2025 4.860 5.230 4.661 4.840 1,661,298 +0.24(+5.22%)
Jul 10, 2025 5.550 5.570 4.440 4.600 10,899,461 -0.92(-16.67%)
Jul 09, 2025 5.310 5.700 5.300 5.520 347,705 +0.32(+6.15%)
Jul 08, 2025 5.280 5.445 5.010 5.200 485,250 +0.23(+4.63%)
Jul 07, 2025 4.640 5.250 4.500 4.970 1,327,881 +0.67(+15.58%)
Jul 03, 2025 3.980 4.300 3.830 4.300 433,193 +0.51(+13.46%)
Jul 02, 2025 3.470 3.830 3.470 3.790 333,161 +0.35(+10.17%)
Jul 01, 2025 3.430 3.704 3.390 3.440 141,981 +0.06(+1.78%)
Jun 30, 2025 3.700 3.770 3.310 3.380 328,149 -0.33(-8.89%)
Jun 27, 2025 3.950 4.030 3.650 3.710 373,601 -0.20(-5.12%)
Jun 26, 2025 3.820 4.030 3.800 3.910 227,480 +0.05(+1.30%)
Jun 25, 2025 3.840 4.350 3.760 3.860 542,808 -0.03(-0.77%)
Jun 24, 2025 3.900 4.000 3.640 3.890 1,285,521 +0.22(+5.99%)
Jun 23, 2025 4.100 4.138 3.300 3.670 734,882 -0.49(-11.78%)
Jun 20, 2025 4.410 4.750 3.860 4.160 650,578 -0.13(-3.03%)
Jun 18, 2025 4.650 4.990 4.130 4.290 836,949 -0.35(-7.54%)
Jun 17, 2025 3.740 4.850 3.740 4.640 1,590,881 +0.52(+12.62%)
Jun 16, 2025 4.080 4.270 3.530 4.120 7,114,133 +1.22(+42.07%)
Jun 13, 2025 5.780 5.854 2.610 2.900 2,585,771 -2.97(-50.60%)
Jun 12, 2025 6.610 6.950 5.800 5.870 1,141,913 -0.59(-9.13%)
Jun 11, 2025 7.360 7.582 6.030 6.460 1,634,562 -0.83(-11.39%)
Jun 10, 2025 5.070 8.480 4.500 7.290 9,823,306 +1.78(+32.30%)
Jun 09, 2025 3.900 5.738 3.810 5.510 7,520,193 +2.11(+62.06%)
Jun 06, 2025 3.880 3.940 3.220 3.400 1,016,461 -0.17(-4.76%)
Jun 05, 2025 4.830 4.900 3.236 3.570 4,126,716 -0.91(-20.31%)
Jun 04, 2025 4.760 6.470 3.680 4.480 116,638,384 +2.56(+133.33%)
Jun 03, 2025 1.660 2.070 1.640 1.920 425,660 +0.24(+14.33%)
Jun 02, 2025 1.670 1.760 1.610 1.679 44,094 +0.03(+1.78%)
May 30, 2025 1.640 1.700 1.570 1.650 85,549 +0.01(+0.61%)
May 29, 2025 1.690 1.708 1.520 1.640 60,833 -0.05(-2.67%)
May 28, 2025 1.700 1.710 1.650 1.685 41,877 +0.10(+6.65%)
May 27, 2025 1.860 1.990 1.520 1.580 317,766 -0.13(-7.60%)
May 23, 2025 1.710 1.820 1.680 1.710 128,401 +0.03(+1.79%)
May 22, 2025 1.680 1.850 1.610 1.680 127,088 -0.06(-3.45%)
May 21, 2025 1.750 1.770 1.560 1.740 185,124 -0.01(-0.57%)
May 20, 2025 1.850 1.890 1.690 1.750 234,090 -0.14(-7.41%)
May 19, 2025 1.900 2.030 1.750 1.890 576,328 -0.14(-6.90%)
May 16, 2025 1.860 2.080 1.740 2.030 635,240 +0.24(+13.41%)
May 15, 2025 2.650 3.000 1.600 1.790 1,565,925 -0.81(-31.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.