Nasmedia Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25,050.00	25,200.00	23,500.00	24,200.00	21,900.42	164,216
2024-01-25	25,350.00	25,800.00	24,300.00	25,200.00	22,805.39	196,147
2024-01-24	26,050.00	26,800.00	25,000.00	25,350.00	22,941.14	362,523
2024-01-23	25,050.00	25,450.00	24,700.00	24,950.00	22,579.15	151,122
2024-01-22	24,250.00	25,000.00	23,650.00	24,950.00	22,579.15	266,689
2024-01-19	21,700.00	23,900.00	21,700.00	23,900.00	21,628.92	218,315
2024-01-18	21,250.00	21,800.00	21,250.00	21,650.00	19,592.73	19,613
2024-01-17	22,050.00	22,100.00	21,250.00	21,250.00	19,230.74	36,234
2024-01-16	22,500.00	22,600.00	21,650.00	22,200.00	20,090.46	44,549
2024-01-15	22,350.00	22,650.00	22,000.00	22,600.00	20,452.45	55,571
2024-01-12	21,900.00	22,450.00	21,500.00	22,350.00	20,226.21	59,210
2024-01-11	22,250.00	22,250.00	21,450.00	21,950.00	19,864.22	90,028
2024-01-10	22,900.00	22,950.00	22,250.00	22,400.00	20,271.46	71,311
2024-01-09	22,650.00	23,150.00	22,650.00	22,850.00	20,678.70	70,933
2024-01-08	22,350.00	22,900.00	22,150.00	22,800.00	20,633.45	49,384
2024-01-05	22,350.00	22,700.00	22,100.00	22,350.00	20,226.21	50,344
2024-01-04	22,300.00	22,500.00	22,100.00	22,400.00	20,271.46	41,678
2024-01-03	22,550.00	22,600.00	21,950.00	22,450.00	20,316.71	79,722
2024-01-02	22,200.00	23,050.00	21,950.00	22,700.00	20,542.95	86,392
2023-12-28	22,050.00	22,450.00	21,950.00	22,300.00	20,180.96	42,939
2023-12-27	21,700.00	22,250.00	21,700.00	22,200.00	20,090.46	53,266
2023-12-26	21,550.00	22,550.00	21,450.00	22,000.00	19,275.99	81,705
2023-12-22	21,900.00	22,050.00	21,450.00	21,550.00	18,881.70	51,459
2023-12-21	21,700.00	22,150.00	21,500.00	21,900.00	19,188.37	57,013
2023-12-20	21,300.00	21,950.00	21,200.00	21,800.00	19,100.75	62,175
2023-12-19	21,350.00	21,450.00	21,000.00	21,350.00	18,706.47	44,075
2023-12-18	21,850.00	21,950.00	21,150.00	21,350.00	18,706.47	61,741
2023-12-15	21,850.00	22,100.00	21,400.00	21,950.00	19,232.18	56,775
2023-12-14	21,750.00	22,050.00	21,350.00	21,950.00	19,232.18	98,291
2023-12-13	21,600.00	22,250.00	21,350.00	21,650.00	18,969.32	83,777
2023-12-12	22,950.00	23,050.00	21,650.00	21,750.00	19,056.94	90,776
2023-12-11	21,100.00	22,500.00	20,900.00	22,400.00	19,626.46	216,933
2023-12-08	20,250.00	21,350.00	20,250.00	21,250.00	18,618.85	115,238
2023-12-07	20,250.00	20,550.00	20,100.00	20,350.00	17,830.29	11,388
2023-12-06	20,100.00	20,500.00	19,960.00	20,400.00	17,874.10	27,259
2023-12-05	20,600.00	20,600.00	20,150.00	20,200.00	17,698.86	19,346
2023-12-04	20,400.00	20,650.00	20,300.00	20,600.00	18,049.33	18,099
2023-12-01	20,600.00	20,650.00	20,200.00	20,450.00	17,917.90	12,507
2023-11-30	20,450.00	20,650.00	20,250.00	20,500.00	17,961.71	21,394
2023-11-29	20,650.00	20,650.00	20,350.00	20,500.00	17,961.71	21,888
2023-11-28	20,550.00	20,950.00	20,350.00	20,550.00	18,005.52	33,004
2023-11-27	20,550.00	20,600.00	20,150.00	20,550.00	18,005.52	23,549
2023-11-24	20,550.00	20,700.00	20,300.00	20,500.00	17,961.71	15,772
2023-11-23	21,000.00	21,000.00	20,450.00	20,550.00	18,005.52	20,412
2023-11-22	20,850.00	21,000.00	20,500.00	20,900.00	18,312.19	21,965
2023-11-21	20,400.00	21,000.00	20,400.00	20,800.00	18,224.57	36,266
2023-11-20	20,300.00	20,600.00	20,250.00	20,500.00	17,961.71	23,598
2023-11-17	20,650.00	20,650.00	20,200.00	20,300.00	17,786.48	21,261
2023-11-16	20,200.00	20,800.00	20,150.00	20,600.00	18,049.33	44,057
2023-11-15	20,200.00	20,700.00	20,200.00	20,300.00	17,786.48	29,726
2023-11-14	20,900.00	20,900.00	20,000.00	20,150.00	17,655.05	45,150
2023-11-13	20,050.00	20,550.00	20,000.00	20,450.00	17,917.90	42,485
2023-11-10	19,690.00	20,150.00	19,310.00	19,880.00	17,418.48	34,271
2023-11-09	19,970.00	19,970.00	19,580.00	19,760.00	17,313.34	14,449
2023-11-08	19,800.00	20,200.00	19,800.00	19,840.00	17,383.43	35,208
2023-11-07	19,940.00	20,250.00	19,720.00	19,940.00	17,471.05	24,506
2023-11-06	20,000.00	20,350.00	19,610.00	20,100.00	17,611.24	63,678
2023-11-03	19,590.00	20,150.00	19,550.00	19,950.00	17,479.81	50,034
2023-11-02	19,740.00	19,940.00	19,190.00	19,560.00	17,138.10	112,227
2023-11-01	19,990.00	19,990.00	19,540.00	19,550.00	17,129.34	25,910

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.