Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17,400.00 | 18,250.00 | 17,310.00 | 17,830.00 | 16,135.72 | 19,219 |
| 2024-07-23 | 18,170.00 | 18,180.00 | 17,400.00 | 17,400.00 | 15,746.58 | 18,683 |
| 2024-07-22 | 18,210.00 | 18,210.00 | 17,760.00 | 17,910.00 | 16,208.12 | 16,835 |
| 2024-07-19 | 18,240.00 | 18,340.00 | 18,000.00 | 18,210.00 | 16,479.61 | 26,662 |
| 2024-07-18 | 18,230.00 | 18,350.00 | 17,950.00 | 18,080.00 | 16,361.96 | 20,278 |
| 2024-07-17 | 18,020.00 | 18,470.00 | 17,990.00 | 18,210.00 | 16,479.61 | 64,848 |
| 2024-07-16 | 17,470.00 | 17,970.00 | 17,400.00 | 17,940.00 | 16,235.27 | 58,285 |
| 2024-07-15 | 17,130.00 | 17,470.00 | 17,120.00 | 17,390.00 | 15,737.53 | 39,845 |
| 2024-07-12 | 17,130.00 | 17,230.00 | 16,990.00 | 17,120.00 | 15,493.19 | 14,901 |
| 2024-07-11 | 17,090.00 | 17,150.00 | 16,790.00 | 17,130.00 | 15,502.24 | 8,411 |
| 2024-07-10 | 17,160.00 | 17,190.00 | 16,980.00 | 17,090.00 | 15,466.04 | 12,155 |
| 2024-07-09 | 16,500.00 | 17,170.00 | 16,460.00 | 17,170.00 | 15,538.44 | 38,675 |
| 2024-07-08 | 16,550.00 | 16,550.00 | 16,350.00 | 16,470.00 | 14,904.95 | 9,821 |
| 2024-07-05 | 16,350.00 | 16,470.00 | 16,300.00 | 16,420.00 | 14,859.70 | 16,338 |
| 2024-07-04 | 16,120.00 | 16,370.00 | 16,120.00 | 16,350.00 | 14,796.36 | 13,182 |
| 2024-07-03 | 16,090.00 | 16,320.00 | 15,920.00 | 16,120.00 | 14,588.21 | 19,668 |
| 2024-07-02 | 16,420.00 | 16,440.00 | 15,930.00 | 16,000.00 | 14,479.61 | 39,399 |
| 2024-07-01 | 16,500.00 | 16,500.00 | 16,260.00 | 16,420.00 | 14,859.70 | 7,878 |
| 2024-06-28 | 16,350.00 | 16,540.00 | 16,240.00 | 16,500.00 | 14,932.10 | 13,574 |
| 2024-06-27 | 16,260.00 | 16,290.00 | 16,170.00 | 16,250.00 | 14,705.86 | 10,162 |
| 2024-06-26 | 16,400.00 | 16,400.00 | 16,150.00 | 16,260.00 | 14,714.91 | 25,836 |
| 2024-06-25 | 16,380.00 | 16,550.00 | 16,180.00 | 16,370.00 | 14,814.45 | 35,823 |
| 2024-06-24 | 16,700.00 | 16,700.00 | 16,380.00 | 16,490.00 | 14,923.05 | 27,820 |
| 2024-06-21 | 16,960.00 | 16,960.00 | 16,700.00 | 16,700.00 | 15,113.10 | 21,175 |
| 2024-06-20 | 16,990.00 | 16,990.00 | 16,800.00 | 16,970.00 | 15,357.44 | 16,401 |
| 2024-06-19 | 17,340.00 | 17,410.00 | 16,810.00 | 16,990.00 | 15,375.54 | 72,561 |
| 2024-06-18 | 17,640.00 | 17,670.00 | 17,280.00 | 17,420.00 | 15,764.68 | 11,848 |
| 2024-06-17 | 17,310.00 | 17,670.00 | 17,270.00 | 17,640.00 | 15,963.77 | 33,812 |
| 2024-06-14 | 17,450.00 | 17,470.00 | 17,280.00 | 17,280.00 | 15,637.98 | 10,982 |
| 2024-06-13 | 17,490.00 | 17,850.00 | 17,320.00 | 17,480.00 | 15,818.98 | 33,478 |
| 2024-06-12 | 17,060.00 | 17,520.00 | 17,060.00 | 17,490.00 | 15,828.03 | 50,336 |
| 2024-06-11 | 17,160.00 | 17,240.00 | 17,030.00 | 17,140.00 | 15,511.29 | 15,011 |
| 2024-06-10 | 17,040.00 | 17,180.00 | 17,000.00 | 17,150.00 | 15,520.34 | 9,202 |
| 2024-06-07 | 17,220.00 | 17,430.00 | 17,000.00 | 17,090.00 | 15,466.04 | 47,610 |
| 2024-06-05 | 17,300.00 | 17,300.00 | 17,100.00 | 17,190.00 | 15,556.53 | 32,177 |
| 2024-06-04 | 17,690.00 | 17,690.00 | 17,110.00 | 17,240.00 | 15,601.78 | 64,487 |
| 2024-06-03 | 17,620.00 | 17,740.00 | 17,520.00 | 17,690.00 | 16,009.02 | 23,282 |
| 2024-05-31 | 17,650.00 | 17,810.00 | 17,620.00 | 17,620.00 | 15,945.67 | 28,353 |
| 2024-05-30 | 18,200.00 | 18,300.00 | 17,660.00 | 17,810.00 | 16,117.62 | 74,842 |
| 2024-05-29 | 18,450.00 | 18,450.00 | 18,150.00 | 18,210.00 | 16,479.61 | 13,377 |
| 2024-05-28 | 18,290.00 | 18,420.00 | 18,250.00 | 18,330.00 | 16,588.21 | 12,804 |
| 2024-05-27 | 18,640.00 | 18,640.00 | 18,320.00 | 18,420.00 | 16,669.66 | 17,966 |
| 2024-05-24 | 18,680.00 | 18,680.00 | 18,440.00 | 18,560.00 | 16,796.35 | 13,111 |
| 2024-05-23 | 18,570.00 | 18,800.00 | 18,450.00 | 18,680.00 | 16,904.95 | 17,292 |
| 2024-05-22 | 18,460.00 | 18,590.00 | 18,410.00 | 18,530.00 | 16,769.20 | 13,782 |
| 2024-05-21 | 18,520.00 | 18,720.00 | 18,400.00 | 18,500.00 | 16,742.05 | 11,146 |
| 2024-05-20 | 18,610.00 | 18,840.00 | 18,460.00 | 18,580.00 | 16,814.45 | 40,435 |
| 2024-05-17 | 18,790.00 | 18,790.00 | 18,610.00 | 18,700.00 | 16,923.05 | 9,829 |
| 2024-05-16 | 18,830.00 | 18,930.00 | 18,650.00 | 18,680.00 | 16,904.95 | 21,737 |
| 2024-05-14 | 18,400.00 | 18,830.00 | 18,400.00 | 18,830.00 | 17,040.70 | 20,528 |
| 2024-05-13 | 18,560.00 | 18,690.00 | 18,390.00 | 18,420.00 | 16,669.66 | 29,400 |
| 2024-05-10 | 18,810.00 | 18,910.00 | 18,540.00 | 18,540.00 | 16,778.25 | 34,665 |
| 2024-05-09 | 19,000.00 | 19,000.00 | 18,730.00 | 18,800.00 | 17,013.55 | 31,845 |
| 2024-05-08 | 19,060.00 | 19,060.00 | 18,730.00 | 18,880.00 | 17,085.94 | 30,069 |
| 2024-05-07 | 18,490.00 | 19,190.00 | 18,470.00 | 19,020.00 | 17,212.64 | 113,179 |
| 2024-05-03 | 18,800.00 | 18,910.00 | 18,250.00 | 18,420.00 | 16,669.66 | 238,174 |
| 2024-05-02 | 18,910.00 | 19,030.00 | 18,800.00 | 18,920.00 | 17,122.14 | 16,941 |
| 2024-04-30 | 19,110.00 | 19,190.00 | 18,570.00 | 18,910.00 | 17,113.09 | 68,479 |
| 2024-04-29 | 19,440.00 | 19,440.00 | 19,100.00 | 19,110.00 | 17,294.09 | 29,346 |
| 2024-04-26 | 19,590.00 | 19,740.00 | 19,310.00 | 19,320.00 | 17,484.13 | 16,059 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 700.0000 KRW |
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2022-12-28 | 770.0000 KRW |
| 2021-12-29 | 880.0001 KRW |
| 2020-12-29 | 880.0002 KRW |
| 2019-12-27 | 660.0002 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.