Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 19,990.00 | 19,990.00 | 19,540.00 | 19,550.00 | 17,129.34 | 25,910 |
| 2023-10-31 | 19,500.00 | 20,200.00 | 19,500.00 | 19,900.00 | 17,436.01 | 43,649 |
| 2023-10-30 | 19,090.00 | 19,690.00 | 19,070.00 | 19,640.00 | 17,208.20 | 24,638 |
| 2023-10-27 | 18,960.00 | 19,340.00 | 18,800.00 | 19,130.00 | 16,761.35 | 43,674 |
| 2023-10-26 | 19,550.00 | 19,560.00 | 18,630.00 | 18,990.00 | 16,638.68 | 40,276 |
| 2023-10-25 | 20,000.00 | 20,050.00 | 19,390.00 | 19,690.00 | 17,252.01 | 33,956 |
| 2023-10-24 | 20,100.00 | 20,200.00 | 19,850.00 | 19,990.00 | 17,514.86 | 35,042 |
| 2023-10-23 | 20,050.00 | 20,350.00 | 19,940.00 | 19,990.00 | 17,514.86 | 78,956 |
| 2023-10-20 | 19,940.00 | 20,300.00 | 19,710.00 | 19,950.00 | 17,479.81 | 144,180 |
| 2023-10-19 | 19,600.00 | 20,300.00 | 19,370.00 | 19,950.00 | 17,479.81 | 184,990 |
| 2023-10-18 | 19,410.00 | 19,580.00 | 19,220.00 | 19,220.00 | 16,840.20 | 66,284 |
| 2023-10-17 | 18,670.00 | 19,450.00 | 18,670.00 | 19,410.00 | 17,006.68 | 41,321 |
| 2023-10-16 | 18,500.00 | 18,790.00 | 18,500.00 | 18,710.00 | 16,393.35 | 13,396 |
| 2023-10-13 | 18,360.00 | 18,700.00 | 18,360.00 | 18,660.00 | 16,349.54 | 20,890 |
| 2023-10-12 | 18,340.00 | 18,540.00 | 18,260.00 | 18,440.00 | 16,156.78 | 18,205 |
| 2023-10-11 | 18,010.00 | 18,330.00 | 18,010.00 | 18,200.00 | 15,946.50 | 11,329 |
| 2023-10-10 | 18,080.00 | 18,410.00 | 18,030.00 | 18,040.00 | 15,806.31 | 28,489 |
| 2023-10-06 | 17,810.00 | 18,290.00 | 17,810.00 | 18,260.00 | 15,999.07 | 29,922 |
| 2023-10-05 | 18,090.00 | 18,130.00 | 17,860.00 | 17,950.00 | 15,727.45 | 27,378 |
| 2023-10-04 | 18,370.00 | 18,570.00 | 17,950.00 | 17,970.00 | 15,744.98 | 42,377 |
| 2023-09-27 | 18,300.00 | 18,690.00 | 18,300.00 | 18,580.00 | 16,279.45 | 19,783 |
| 2023-09-26 | 17,860.00 | 18,810.00 | 17,860.00 | 18,510.00 | 16,218.11 | 46,107 |
| 2023-09-25 | 17,930.00 | 18,290.00 | 17,860.00 | 17,870.00 | 15,657.36 | 22,932 |
| 2023-09-22 | 18,160.00 | 18,400.00 | 18,070.00 | 18,160.00 | 15,911.45 | 11,126 |
| 2023-09-21 | 18,610.00 | 18,870.00 | 18,150.00 | 18,160.00 | 15,911.45 | 42,782 |
| 2023-09-20 | 19,070.00 | 19,120.00 | 18,800.00 | 18,810.00 | 16,480.97 | 17,513 |
| 2023-09-19 | 19,450.00 | 19,450.00 | 19,000.00 | 19,020.00 | 16,664.97 | 22,232 |
| 2023-09-18 | 19,060.00 | 19,520.00 | 18,900.00 | 19,450.00 | 17,041.72 | 41,310 |
| 2023-09-15 | 19,080.00 | 19,240.00 | 18,760.00 | 19,180.00 | 16,805.15 | 42,511 |
| 2023-09-14 | 17,990.00 | 19,200.00 | 17,990.00 | 19,000.00 | 16,647.44 | 156,214 |
| 2023-09-13 | 17,890.00 | 17,950.00 | 17,800.00 | 17,900.00 | 15,683.64 | 7,965 |
| 2023-09-12 | 18,070.00 | 18,180.00 | 17,760.00 | 17,900.00 | 15,683.64 | 35,840 |
| 2023-09-11 | 18,140.00 | 18,140.00 | 17,900.00 | 17,940.00 | 15,718.69 | 17,339 |
| 2023-09-08 | 18,090.00 | 18,090.00 | 17,780.00 | 17,990.00 | 15,762.50 | 15,426 |
| 2023-09-07 | 18,480.00 | 18,490.00 | 17,840.00 | 17,990.00 | 15,762.50 | 46,186 |
| 2023-09-06 | 18,460.00 | 18,560.00 | 18,370.00 | 18,470.00 | 16,183.07 | 9,990 |
| 2023-09-05 | 18,530.00 | 18,770.00 | 18,300.00 | 18,460.00 | 16,174.30 | 32,456 |
| 2023-09-04 | 18,720.00 | 18,970.00 | 18,610.00 | 18,630.00 | 16,323.26 | 45,150 |
| 2023-09-01 | 18,840.00 | 18,870.00 | 18,610.00 | 18,720.00 | 16,402.11 | 30,864 |
| 2023-08-31 | 18,710.00 | 18,920.00 | 18,590.00 | 18,840.00 | 16,507.25 | 31,986 |
| 2023-08-30 | 18,610.00 | 18,730.00 | 18,500.00 | 18,690.00 | 16,375.83 | 20,029 |
| 2023-08-29 | 18,380.00 | 18,700.00 | 18,230.00 | 18,610.00 | 16,305.73 | 29,749 |
| 2023-08-28 | 17,870.00 | 18,410.00 | 17,790.00 | 18,360.00 | 16,086.69 | 34,574 |
| 2023-08-25 | 18,500.00 | 18,560.00 | 17,760.00 | 17,850.00 | 15,639.83 | 162,118 |
| 2023-08-24 | 18,980.00 | 18,980.00 | 18,580.00 | 18,600.00 | 16,296.97 | 35,159 |
| 2023-08-23 | 18,820.00 | 18,920.00 | 18,690.00 | 18,840.00 | 16,507.25 | 30,481 |
| 2023-08-22 | 18,930.00 | 18,930.00 | 18,670.00 | 18,870.00 | 16,533.54 | 20,984 |
| 2023-08-21 | 18,890.00 | 18,960.00 | 18,710.00 | 18,850.00 | 16,516.01 | 21,925 |
| 2023-08-18 | 18,810.00 | 19,040.00 | 18,600.00 | 18,770.00 | 16,445.92 | 23,894 |
| 2023-08-17 | 19,100.00 | 19,300.00 | 18,750.00 | 18,960.00 | 16,612.39 | 30,138 |
| 2023-08-16 | 19,250.00 | 19,420.00 | 18,920.00 | 19,300.00 | 16,910.30 | 38,666 |
| 2023-08-14 | 19,200.00 | 19,730.00 | 19,090.00 | 19,420.00 | 17,015.44 | 27,981 |
| 2023-08-11 | 19,170.00 | 19,340.00 | 19,050.00 | 19,180.00 | 16,805.15 | 32,601 |
| 2023-08-10 | 19,220.00 | 19,300.00 | 19,100.00 | 19,160.00 | 16,787.63 | 20,513 |
| 2023-08-09 | 19,500.00 | 19,680.00 | 19,150.00 | 19,350.00 | 16,954.11 | 88,597 |
| 2023-08-08 | 20,500.00 | 20,700.00 | 19,830.00 | 20,000.00 | 17,523.62 | 41,943 |
| 2023-08-07 | 20,700.00 | 20,900.00 | 20,150.00 | 20,500.00 | 17,961.71 | 42,728 |
| 2023-08-04 | 19,920.00 | 20,750.00 | 19,870.00 | 20,700.00 | 18,136.95 | 57,935 |
| 2023-08-03 | 20,350.00 | 20,400.00 | 19,750.00 | 20,100.00 | 17,611.24 | 42,629 |
| 2023-08-02 | 19,460.00 | 20,700.00 | 19,410.00 | 20,400.00 | 17,874.10 | 176,001 |
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.