NASDAQ : NXAT
K Wave Media Ltd. — Price history
Financials · Financial Conglomerates · Cayman Islands
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
K Wave Media Ltd. (NXAT) closed at 0.3684 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3918 | 0.392 | 0.358 | 0.3684 | 57,835 | -6.02% |
| 2026-10-29 | 0.404 | 0.4261 | 0.37 | 0.392 | 217,858 | +0.23% |
| 2026-10-28 | 0.35 | 0.424 | 0.345 | 0.3911 | 155,816 | +8.49% |
| 2026-10-27 | 0.354 | 0.3888 | 0.3302 | 0.3605 | 133,480 | +1.81% |
| 2026-10-26 | 0.3962 | 0.4007 | 0.3535 | 0.3541 | 89,711 | -7.30% |
| 2026-10-23 | 0.3995 | 0.4493 | 0.38 | 0.382 | 46,782 | +0.13% |
| 2026-10-22 | 0.4188 | 0.4266 | 0.373 | 0.3815 | 88,919 | -9.21% |
| 2026-10-21 | 0.4556 | 0.5282 | 0.4201 | 0.4202 | 91,930 | -8.55% |
| 2026-10-20 | 0.4591 | 0.4728 | 0.4124 | 0.4595 | 126,076 | -4.25% |
| 2026-10-19 | 0.4944 | 0.4983 | 0.46 | 0.4799 | 68,550 | -1.56% |
| 2026-10-16 | 0.517 | 0.517 | 0.461 | 0.4875 | 73,497 | -6.34% |
| 2026-10-15 | 0.5156 | 0.5399 | 0.49 | 0.5205 | 101,996 | -2.07% |
| 2026-10-14 | 0.57 | 0.573 | 0.51 | 0.5315 | 197,767 | -6.77% |
| 2026-10-13 | 0.557 | 0.6248 | 0.5361 | 0.5701 | 229,644 | +2.87% |
| 2026-10-12 | 0.6389 | 0.64 | 0.5 | 0.5542 | 352,904 | -14.75% |
| 2026-10-09 | 0.659 | 0.7247 | 0.6463 | 0.6501 | 1,281,795 | +3.59% |
| 2026-10-08 | 0.6746 | 0.687 | 0.6032 | 0.6276 | 828,460 | -9.44% |
| 2026-10-07 | 0.6984 | 1.15 | 0.6316 | 0.693 | 11,580,587 | -7.10% |
| 2026-10-06 | 0.776 | 0.776 | 0.6208 | 0.746 | 12,869,223 | -13.37% |
| 2026-10-05 | 0.86 | 0.919 | 0.85 | 0.8611 | 100,637 | -1.59% |
| 2026-10-02 | 1.01 | 1.01 | 0.85 | 0.875 | 150,861 | +1.70% |
| 2026-10-01 | 0.977 | 0.99 | 0.8006 | 0.8604 | 49,713 | -11.14% |
| 2026-09-30 | 1.05 | 1.05 | 0.92 | 0.9683 | 39,814 | -7.78% |
| 2026-09-29 | 1.17 | 1.17 | 0.97 | 1.05 | 68,669 | -8.89% |
| 2026-09-28 | 1.15 | 1.2 | 1.13 | 1.153 | 20,924 | -1.50% |
| 2026-09-25 | 1.151 | 1.19 | 1.15 | 1.17 | 16,316 | +1.30% |
| 2026-09-24 | 1.16 | 1.2 | 1.14 | 1.155 | 35,575 | -1.28% |
| 2026-09-23 | 1.17 | 1.2 | 1.15 | 1.17 | 11,446 | -0.85% |
| 2026-09-22 | 1.21 | 1.213 | 1.14 | 1.18 | 54,829 | +0.00% |
| 2026-09-21 | 1.19 | 1.2 | 1.16 | 1.18 | 26,783 | +1.72% |
| 2026-09-18 | 1.23 | 1.23 | 1.11 | 1.16 | 112,360 | -1.69% |
| 2026-09-17 | 1.26 | 1.28 | 1.15 | 1.18 | 90,626 | -4.07% |
| 2026-09-16 | 1.31 | 1.31 | 1.15 | 1.23 | 61,103 | -4.65% |
| 2026-09-15 | 1.37 | 1.37 | 1.26 | 1.29 | 27,193 | -4.44% |
| 2026-09-14 | 1.33 | 1.36 | 1.28 | 1.35 | 54,608 | -1.10% |
| 2026-09-11 | 1.33 | 1.39 | 1.25 | 1.365 | 79,821 | +4.20% |
| 2026-09-10 | 1.33 | 1.33 | 1.07 | 1.31 | 560,916 | +0.00% |
| 2026-09-09 | 1.5 | 1.5 | 1.23 | 1.31 | 313,425 | -15.48% |
| 2026-09-08 | 1.501 | 1.63 | 1.47 | 1.55 | 252,575 | +1.31% |
| 2026-09-04 | 1.44 | 1.55 | 1.43 | 1.53 | 78,735 | +9.29% |
| 2026-09-03 | 1.45 | 1.47 | 1.37 | 1.4 | 112,355 | +4.48% |
| 2026-09-02 | 1.23 | 1.379 | 1.214 | 1.34 | 62,828 | +7.20% |
| 2026-09-01 | 1.38 | 1.39 | 1.2 | 1.25 | 195,496 | -8.76% |
| 2026-08-31 | 1.39 | 1.44 | 1.29 | 1.37 | 55,314 | -1.44% |
| 2026-08-28 | 1.54 | 1.572 | 1.39 | 1.39 | 102,039 | -12.03% |
| 2026-08-27 | 1.647 | 1.65 | 1.52 | 1.58 | 77,364 | -4.24% |
| 2026-08-26 | 1.58 | 1.67 | 1.56 | 1.65 | 106,267 | +4.43% |
| 2026-08-25 | 1.71 | 1.71 | 1.54 | 1.58 | 164,930 | -7.60% |
| 2026-08-24 | 1.64 | 1.73 | 1.6 | 1.71 | 120,533 | +4.91% |
| 2026-08-21 | 1.59 | 1.66 | 1.51 | 1.63 | 1,786,947 | -5.23% |
| 2026-08-20 | 1.63 | 1.75 | 1.55 | 1.72 | 599,153 | +4.88% |
| 2026-08-19 | 3 | 3.25 | 1.5 | 1.64 | 1,048,676 | -37.88% |
| 2026-08-18 | 2.77 | 2.81 | 2.536 | 2.64 | 73,643 | -4.69% |
| 2026-08-17 | 2.49 | 2.789 | 2.48 | 2.77 | 104,920 | +11.69% |
| 2026-08-14 | 2.38 | 2.581 | 2.27 | 2.48 | 73,688 | +9.25% |
| 2026-08-13 | 2.21 | 2.34 | 2.19 | 2.27 | 52,589 | +1.79% |
| 2026-08-12 | 2.288 | 2.33 | 2.1 | 2.23 | 72,339 | -1.55% |
| 2026-08-11 | 2.27 | 2.45 | 2.21 | 2.265 | 37,060 | -1.95% |
| 2026-08-10 | 2.41 | 2.52 | 2.26 | 2.31 | 105,788 | -9.41% |
| 2026-08-07 | 2.46 | 2.666 | 2.42 | 2.55 | 144,110 | +2.00% |
| 2026-08-06 | 2.12 | 2.57 | 2.09 | 2.5 | 210,531 | +11.11% |
| 2026-08-05 | 2.16 | 2.55 | 2.125 | 2.25 | 263,253 | +1.35% |
| 2026-08-04 | 2.4 | 2.41 | 2.02 | 2.22 | 1,006,869 | -26.49% |
| 2026-08-03 | 2.5 | 3.55 | 2.21 | 3.02 | 522,675 | +20.27% |
| 2026-07-31 | 2.667 | 2.871 | 2.13 | 2.511 | 8,217,510 | +11.01% |
| 2026-07-30 | 3.249 | 3.36 | 2.103 | 2.262 | 116,010 | -27.50% |
| 2026-07-29 | 3.48 | 3.51 | 3.09 | 3.12 | 9,510 | -10.73% |
| 2026-07-28 | 3.69 | 3.777 | 3.15 | 3.495 | 35,970 | -6.20% |
| 2026-07-27 | 3.663 | 3.726 | 3.546 | 3.726 | 29,280 | +3.50% |
| 2026-07-24 | 3.279 | 3.6 | 3.279 | 3.6 | 36,480 | +6.48% |
| 2026-07-23 | 3.186 | 3.39 | 3.039 | 3.381 | 39,150 | +4.64% |
| 2026-07-22 | 3.078 | 3.333 | 2.925 | 3.231 | 54,630 | +3.26% |
| 2026-07-21 | 2.82 | 3.15 | 2.673 | 3.129 | 153,810 | +0.38% |
| 2026-07-20 | 4.476 | 4.488 | 2.859 | 3.117 | 4,396,290 | -16.14% |
| 2026-07-17 | 3.369 | 3.885 | 3.369 | 3.717 | 12,540 | +3.51% |
| 2026-07-16 | 3.63 | 3.747 | 3.423 | 3.591 | 10,710 | -0.99% |
| 2026-07-15 | 3.507 | 3.741 | 3.507 | 3.627 | 8,070 | +3.33% |
| 2026-07-14 | 3.771 | 3.87 | 3.45 | 3.51 | 11,130 | -6.92% |
| 2026-07-13 | 4.05 | 4.05 | 3.72 | 3.771 | 16,890 | -8.25% |
| 2026-07-10 | 4.5 | 4.5 | 3.975 | 4.11 | 17,160 | +0.59% |
| 2026-07-09 | 3.909 | 4.191 | 3.897 | 4.086 | 10,680 | +4.77% |
| 2026-07-08 | 3.96 | 4.089 | 3.81 | 3.9 | 20,550 | -3.85% |
| 2026-07-07 | 4.446 | 4.446 | 3.99 | 4.056 | 16,650 | -7.90% |
| 2026-07-06 | 4.47 | 4.494 | 4.26 | 4.404 | 9,750 | -2.26% |
| 2026-07-02 | 4.41 | 4.799 | 4.404 | 4.506 | 15,869 | +2.18% |
| 2026-07-01 | 4.326 | 4.707 | 4.326 | 4.41 | 12,960 | -1.01% |
| 2026-06-30 | 4.8 | 4.8 | 4.416 | 4.455 | 27,210 | -9.45% |
| 2026-06-29 | 4.911 | 4.998 | 4.74 | 4.92 | 31,170 | -2.84% |
| 2026-06-26 | 4.8 | 5.097 | 4.8 | 5.064 | 26,640 | -1.29% |
| 2026-06-25 | 5.28 | 5.4 | 4.653 | 5.13 | 61,440 | -4.20% |
| 2026-06-24 | 5.34 | 5.835 | 4.869 | 5.355 | 252,029 | -3.51% |
| 2026-06-23 | 5.316 | 5.667 | 5.184 | 5.55 | 429,240 | +1.26% |
| 2026-06-22 | 6 | 6.297 | 5.31 | 5.481 | 36,570 | -11.53% |
| 2026-06-18 | 6.303 | 6.48 | 6.093 | 6.195 | 9,120 | -0.72% |
| 2026-06-17 | 6.507 | 6.687 | 6.168 | 6.24 | 14,160 | -3.70% |
| 2026-06-16 | 6.501 | 6.65 | 5.997 | 6.48 | 18,450 | -1.10% |
| 2026-06-15 | 6.39 | 6.837 | 6.332 | 6.552 | 21,120 | +3.51% |
| 2026-06-12 | 6.6 | 7.053 | 6.309 | 6.33 | 22,500 | -7.46% |
| 2026-06-11 | 7.2 | 7.422 | 6.6 | 6.84 | 43,950 | -5.39% |
| 2026-06-10 | 6.839 | 9.75 | 6.681 | 7.23 | 197,640 | +6.31% |
| 2026-06-09 | 7.038 | 7.557 | 6.15 | 6.801 | 113,220 | -0.57% |
| 2026-06-08 | 6.3 | 6.87 | 5.706 | 6.84 | 64,409 | +14.57% |
| 2026-06-05 | 6.615 | 7.047 | 5.766 | 5.97 | 32,340 | -14.37% |
| 2026-06-04 | 6.84 | 7.332 | 6.606 | 6.972 | 73,320 | +4.22% |
| 2026-06-03 | 7.392 | 7.509 | 6.117 | 6.69 | 24,900 | -12.20% |
| 2026-06-02 | 8.1 | 8.19 | 7.413 | 7.62 | 31,710 | -6.27% |
| 2026-06-01 | 7.98 | 8.16 | 7.806 | 8.13 | 17,010 | +1.88% |
| 2026-05-29 | 8.499 | 8.595 | 7.653 | 7.98 | 13,410 | -4.66% |
| 2026-05-28 | 7.83 | 8.462 | 7.558 | 8.37 | 15,150 | +10.50% |
| 2026-05-27 | 7.797 | 7.797 | 7.35 | 7.575 | 11,790 | -1.75% |
| 2026-05-26 | 8.1 | 8.352 | 7.71 | 7.71 | 8,460 | -4.78% |
| 2026-05-22 | 8.235 | 8.235 | 8 | 8.097 | 9,270 | +1.09% |
| 2026-05-21 | 7.65 | 8.187 | 7.56 | 8.01 | 7,740 | +2.73% |
| 2026-05-20 | 7.53 | 7.797 | 7.482 | 7.797 | 6,870 | +3.13% |
| 2026-05-19 | 7.485 | 7.818 | 7.2 | 7.56 | 8,550 | -0.51% |
| 2026-05-18 | 8.112 | 8.13 | 7.518 | 7.599 | 11,370 | -7.05% |
| 2026-05-15 | 8.283 | 8.49 | 7.956 | 8.175 | 6,540 | -3.71% |
| 2026-05-14 | 8.607 | 8.697 | 8.115 | 8.49 | 18,360 | +0.28% |
| 2026-05-13 | 8.667 | 8.952 | 8.337 | 8.466 | 8,310 | -1.74% |
| 2026-05-12 | 9 | 9.087 | 8.592 | 8.616 | 12,720 | -0.07% |