Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19,350.00 | 19,780.00 | 19,080.00 | 19,700.00 | 17,828.02 | 57,238 |
| 2024-04-24 | 19,070.00 | 19,440.00 | 19,050.00 | 19,400.00 | 17,556.53 | 28,192 |
| 2024-04-23 | 18,820.00 | 19,090.00 | 18,760.00 | 19,000.00 | 17,194.54 | 32,192 |
| 2024-04-22 | 18,420.00 | 18,960.00 | 18,390.00 | 18,810.00 | 17,022.60 | 50,215 |
| 2024-04-19 | 19,600.00 | 19,600.00 | 18,270.00 | 18,310.00 | 16,570.11 | 164,910 |
| 2024-04-18 | 19,630.00 | 19,780.00 | 19,470.00 | 19,620.00 | 17,755.63 | 68,372 |
| 2024-04-17 | 21,050.00 | 21,050.00 | 19,530.00 | 19,620.00 | 17,755.63 | 256,042 |
| 2024-04-16 | 21,750.00 | 21,950.00 | 20,900.00 | 21,450.00 | 19,411.73 | 99,618 |
| 2024-04-15 | 23,300.00 | 23,300.00 | 21,750.00 | 21,950.00 | 19,864.22 | 117,343 |
| 2024-04-12 | 23,700.00 | 23,750.00 | 22,850.00 | 23,550.00 | 21,312.18 | 72,966 |
| 2024-04-11 | 22,400.00 | 23,900.00 | 22,400.00 | 23,700.00 | 21,447.93 | 141,811 |
| 2024-04-09 | 21,750.00 | 23,150.00 | 21,400.00 | 22,750.00 | 20,588.20 | 204,631 |
| 2024-04-08 | 21,100.00 | 21,850.00 | 20,800.00 | 21,650.00 | 19,592.73 | 118,744 |
| 2024-04-05 | 20,700.00 | 21,400.00 | 20,500.00 | 20,950.00 | 18,959.24 | 93,740 |
| 2024-04-04 | 20,700.00 | 20,900.00 | 20,300.00 | 20,700.00 | 18,733.00 | 34,474 |
| 2024-04-03 | 20,500.00 | 20,850.00 | 20,000.00 | 20,700.00 | 18,733.00 | 57,001 |
| 2024-04-02 | 20,500.00 | 20,750.00 | 20,150.00 | 20,500.00 | 18,552.00 | 51,910 |
| 2024-04-01 | 20,050.00 | 20,800.00 | 19,980.00 | 20,650.00 | 18,687.75 | 101,001 |
| 2024-03-29 | 20,900.00 | 20,950.00 | 19,920.00 | 19,980.00 | 18,081.42 | 101,642 |
| 2024-03-28 | 20,600.00 | 21,100.00 | 20,400.00 | 20,800.00 | 18,823.50 | 48,507 |
| 2024-03-27 | 20,750.00 | 20,950.00 | 20,100.00 | 20,650.00 | 18,687.75 | 86,790 |
| 2024-03-26 | 20,100.00 | 20,800.00 | 20,000.00 | 20,800.00 | 18,823.50 | 115,059 |
| 2024-03-25 | 20,150.00 | 20,500.00 | 19,960.00 | 20,050.00 | 18,144.77 | 117,798 |
| 2024-03-22 | 20,100.00 | 20,200.00 | 19,910.00 | 20,000.00 | 18,099.52 | 48,927 |
| 2024-03-21 | 20,400.00 | 20,650.00 | 19,990.00 | 20,100.00 | 18,190.01 | 113,078 |
| 2024-03-20 | 20,250.00 | 20,500.00 | 20,150.00 | 20,250.00 | 18,325.76 | 29,987 |
| 2024-03-19 | 20,750.00 | 20,750.00 | 20,050.00 | 20,200.00 | 18,280.51 | 25,758 |
| 2024-03-18 | 20,600.00 | 20,700.00 | 20,250.00 | 20,650.00 | 18,687.75 | 24,359 |
| 2024-03-15 | 20,950.00 | 20,950.00 | 20,300.00 | 20,600.00 | 18,642.50 | 69,365 |
| 2024-03-14 | 21,150.00 | 21,250.00 | 20,650.00 | 20,800.00 | 18,823.50 | 47,544 |
| 2024-03-13 | 21,950.00 | 21,950.00 | 20,950.00 | 21,100.00 | 19,094.99 | 69,957 |
| 2024-03-12 | 21,450.00 | 22,000.00 | 21,100.00 | 21,950.00 | 19,864.22 | 27,497 |
| 2024-03-11 | 21,550.00 | 22,150.00 | 21,150.00 | 21,350.00 | 19,321.23 | 63,881 |
| 2024-03-08 | 22,300.00 | 22,300.00 | 21,300.00 | 21,450.00 | 19,411.73 | 62,309 |
| 2024-03-07 | 22,650.00 | 22,750.00 | 22,000.00 | 22,050.00 | 19,954.72 | 37,847 |
| 2024-03-06 | 22,400.00 | 23,000.00 | 22,350.00 | 22,550.00 | 20,407.21 | 29,574 |
| 2024-03-05 | 23,650.00 | 23,650.00 | 22,350.00 | 22,750.00 | 20,588.20 | 71,299 |
| 2024-03-04 | 24,050.00 | 24,600.00 | 23,150.00 | 23,550.00 | 21,312.18 | 85,049 |
| 2024-02-29 | 23,500.00 | 24,000.00 | 23,100.00 | 23,950.00 | 21,674.17 | 31,524 |
| 2024-02-28 | 23,000.00 | 23,600.00 | 22,900.00 | 23,500.00 | 21,266.93 | 17,627 |
| 2024-02-27 | 23,100.00 | 23,350.00 | 22,700.00 | 23,000.00 | 20,814.44 | 33,349 |
| 2024-02-26 | 23,350.00 | 23,850.00 | 23,000.00 | 23,050.00 | 20,859.69 | 32,629 |
| 2024-02-23 | 23,400.00 | 24,000.00 | 23,200.00 | 23,450.00 | 21,221.68 | 45,597 |
| 2024-02-22 | 23,550.00 | 23,600.00 | 22,900.00 | 23,300.00 | 21,085.94 | 56,540 |
| 2024-02-21 | 24,150.00 | 24,150.00 | 23,150.00 | 23,400.00 | 21,176.43 | 70,538 |
| 2024-02-20 | 24,500.00 | 24,950.00 | 24,000.00 | 24,200.00 | 21,900.42 | 90,533 |
| 2024-02-19 | 22,950.00 | 23,800.00 | 22,750.00 | 23,600.00 | 21,357.43 | 58,087 |
| 2024-02-16 | 24,000.00 | 24,050.00 | 22,950.00 | 22,950.00 | 20,769.20 | 60,228 |
| 2024-02-15 | 25,150.00 | 25,150.00 | 23,800.00 | 24,000.00 | 21,719.42 | 44,488 |
| 2024-02-14 | 24,000.00 | 24,950.00 | 23,800.00 | 24,900.00 | 22,533.90 | 19,451 |
| 2024-02-13 | 24,300.00 | 24,500.00 | 24,000.00 | 24,150.00 | 21,855.17 | 9,781 |
| 2024-02-08 | 24,000.00 | 24,550.00 | 24,000.00 | 24,300.00 | 21,990.91 | 14,126 |
| 2024-02-07 | 24,550.00 | 24,700.00 | 24,100.00 | 24,200.00 | 21,900.42 | 23,303 |
| 2024-02-06 | 24,850.00 | 25,000.00 | 24,450.00 | 24,650.00 | 22,307.65 | 20,946 |
| 2024-02-05 | 25,450.00 | 25,700.00 | 24,700.00 | 25,050.00 | 22,669.64 | 68,114 |
| 2024-02-02 | 23,800.00 | 25,650.00 | 23,750.00 | 25,500.00 | 23,076.88 | 182,243 |
| 2024-02-01 | 23,300.00 | 24,350.00 | 23,250.00 | 23,650.00 | 21,402.68 | 74,425 |
| 2024-01-31 | 23,600.00 | 23,850.00 | 23,250.00 | 23,350.00 | 21,131.19 | 35,066 |
| 2024-01-30 | 23,750.00 | 23,950.00 | 23,350.00 | 23,700.00 | 21,447.93 | 47,826 |
| 2024-01-29 | 24,200.00 | 24,600.00 | 23,650.00 | 23,750.00 | 21,493.18 | 85,116 |
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.