Nasmedia Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19,020.00	19,500.00	18,920.00	19,360.00	16,962.87	33,929
2023-07-31	19,000.00	19,110.00	18,700.00	19,020.00	16,664.97	38,247
2023-07-28	18,510.00	19,020.00	18,510.00	18,990.00	16,638.68	80,638
2023-07-27	18,160.00	18,910.00	18,160.00	18,490.00	16,200.59	97,661
2023-07-26	19,730.00	19,730.00	18,010.00	18,280.00	16,016.59	219,594
2023-07-25	20,200.00	20,300.00	19,740.00	19,750.00	17,304.58	72,209
2023-07-24	20,850.00	20,850.00	19,910.00	20,100.00	17,611.24	127,858
2023-07-21	21,100.00	21,350.00	20,900.00	20,900.00	18,312.19	59,045
2023-07-20	21,350.00	21,800.00	20,800.00	21,500.00	18,837.89	144,122
2023-07-19	21,650.00	21,750.00	21,200.00	21,350.00	18,706.47	95,085
2023-07-18	22,550.00	22,650.00	21,300.00	21,500.00	18,837.89	243,306
2023-07-17	22,400.00	22,900.00	22,250.00	22,750.00	19,933.12	149,381
2023-07-14	22,700.00	23,100.00	22,200.00	22,300.00	19,538.84	213,163
2023-07-13	23,500.00	23,650.00	22,650.00	22,650.00	19,845.50	272,478
2023-07-12	21,650.00	24,350.00	21,650.00	23,400.00	20,502.64	1,146,692
2023-07-11	22,800.00	23,000.00	21,400.00	21,800.00	19,100.75	440,207
2023-07-10	23,800.00	26,650.00	22,650.00	23,200.00	20,327.40	2,239,764
2023-07-07	20,500.00	22,700.00	20,500.00	21,550.00	18,881.70	1,038,466
2023-07-06	21,250.00	21,350.00	20,650.00	20,700.00	18,136.95	23,931
2023-07-05	21,400.00	21,450.00	21,100.00	21,300.00	18,662.66	21,904
2023-07-04	21,100.00	21,600.00	20,850.00	21,400.00	18,750.28	28,134
2023-07-03	20,600.00	21,250.00	20,600.00	21,000.00	18,399.80	23,205
2023-06-30	20,300.00	20,850.00	20,250.00	20,600.00	18,049.33	10,275
2023-06-29	20,850.00	20,950.00	20,200.00	20,500.00	17,961.71	45,721
2023-06-28	21,100.00	21,100.00	20,600.00	20,850.00	18,268.38	26,146
2023-06-27	20,850.00	21,200.00	20,650.00	21,050.00	18,443.61	12,306
2023-06-26	20,650.00	20,950.00	20,600.00	20,850.00	18,268.38	9,038
2023-06-23	21,600.00	21,750.00	20,850.00	20,900.00	18,312.19	37,574
2023-06-22	21,450.00	21,650.00	21,200.00	21,450.00	18,794.09	29,507
2023-06-21	21,500.00	21,850.00	21,250.00	21,450.00	18,794.09	40,159
2023-06-20	21,850.00	22,000.00	21,600.00	21,700.00	19,013.13	20,448
2023-06-19	21,650.00	21,900.00	21,500.00	21,850.00	19,144.56	27,759
2023-06-16	21,650.00	22,050.00	21,550.00	21,850.00	19,144.56	42,522
2023-06-15	21,850.00	22,350.00	21,350.00	21,900.00	19,188.37	49,211
2023-06-14	22,850.00	22,900.00	21,600.00	21,850.00	19,144.56	64,544
2023-06-13	23,350.00	23,450.00	22,800.00	22,850.00	20,020.74	22,832
2023-06-12	22,800.00	23,700.00	22,600.00	23,350.00	20,458.83	160,600
2023-06-09	22,500.00	22,750.00	22,100.00	22,600.00	19,801.69	31,792
2023-06-08	21,650.00	22,800.00	21,600.00	22,500.00	19,714.08	51,763
2023-06-07	22,250.00	22,400.00	21,950.00	21,950.00	19,232.18	41,040
2023-06-05	21,450.00	22,450.00	21,300.00	22,400.00	19,626.46	96,223
2023-06-02	20,700.00	21,500.00	20,450.00	21,300.00	18,662.66	57,000
2023-06-01	20,650.00	20,800.00	20,500.00	20,600.00	18,049.33	8,160
2023-05-31	20,450.00	20,650.00	20,350.00	20,600.00	18,049.33	12,494
2023-05-30	20,600.00	20,600.00	20,300.00	20,500.00	17,961.71	10,515
2023-05-26	20,750.00	20,750.00	20,300.00	20,500.00	17,961.71	17,725
2023-05-25	20,800.00	20,800.00	20,350.00	20,550.00	18,005.52	18,906
2023-05-24	20,750.00	20,750.00	20,450.00	20,700.00	18,136.95	27,140
2023-05-23	20,850.00	20,900.00	20,600.00	20,750.00	18,180.76	18,837
2023-05-22	21,100.00	21,100.00	20,600.00	20,800.00	18,224.57	33,655
2023-05-19	20,600.00	21,400.00	20,500.00	21,000.00	18,399.80	97,526
2023-05-18	19,960.00	20,150.00	19,760.00	20,100.00	17,611.24	25,778
2023-05-17	19,840.00	19,930.00	19,750.00	19,910.00	17,444.77	21,467
2023-05-16	19,700.00	20,000.00	19,700.00	19,840.00	17,383.43	30,552
2023-05-15	20,300.00	20,500.00	19,810.00	19,840.00	17,383.43	110,447
2023-05-12	21,100.00	21,100.00	20,800.00	20,950.00	18,356.00	36,024
2023-05-11	21,150.00	21,250.00	20,850.00	21,100.00	18,487.42	45,389
2023-05-10	21,050.00	21,300.00	21,000.00	21,150.00	18,531.23	35,238
2023-05-09	20,900.00	22,950.00	20,900.00	21,150.00	18,531.23	258,854
2023-05-08	21,000.00	21,200.00	20,750.00	21,100.00	18,487.42	29,279

← NewerPage 14 of 21 · 1,227 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.