Nasmedia Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21,200.00	21,200.00	20,850.00	21,100.00	18,487.42	18,820
2023-05-03	20,800.00	21,300.00	20,800.00	21,200.00	18,575.04	34,450
2023-05-02	20,900.00	21,050.00	20,750.00	20,900.00	18,312.19	28,948
2023-04-28	20,850.00	21,150.00	20,500.00	20,850.00	18,268.38	56,878
2023-04-27	20,900.00	20,900.00	20,300.00	20,650.00	18,093.14	50,338
2023-04-26	21,050.00	21,200.00	20,600.00	20,850.00	18,268.38	66,378
2023-04-25	21,350.00	21,950.00	20,950.00	21,150.00	18,531.23	123,102
2023-04-24	21,850.00	22,050.00	21,300.00	21,500.00	18,837.89	41,442
2023-04-21	22,450.00	22,450.00	21,800.00	22,100.00	19,363.60	41,450
2023-04-20	22,700.00	22,750.00	22,250.00	22,450.00	19,670.27	40,187
2023-04-19	22,800.00	22,900.00	22,500.00	22,750.00	19,933.12	24,935
2023-04-18	23,200.00	23,200.00	22,550.00	22,800.00	19,976.93	41,762
2023-04-17	23,300.00	23,300.00	22,800.00	23,050.00	20,195.98	21,998
2023-04-14	23,000.00	23,450.00	22,950.00	23,350.00	20,458.83	23,400
2023-04-13	23,150.00	23,150.00	22,600.00	22,900.00	20,064.55	34,618
2023-04-12	22,950.00	23,200.00	22,900.00	23,150.00	20,283.59	20,961
2023-04-11	23,000.00	23,200.00	22,750.00	23,150.00	20,283.59	23,357
2023-04-10	23,800.00	23,800.00	22,800.00	23,100.00	20,239.78	35,293
2023-04-07	24,200.00	24,200.00	23,550.00	23,700.00	20,765.49	17,209
2023-04-06	23,900.00	24,150.00	23,800.00	24,100.00	21,115.97	10,587
2023-04-05	23,900.00	24,200.00	23,900.00	24,150.00	21,159.78	16,157
2023-04-04	24,150.00	24,250.00	23,750.00	24,150.00	21,159.78	26,986
2023-04-03	24,250.00	24,400.00	24,000.00	24,250.00	21,247.39	14,225
2023-03-31	24,500.00	24,750.00	24,100.00	24,450.00	21,422.63	21,473
2023-03-30	24,550.00	24,800.00	24,300.00	24,650.00	21,597.87	28,757
2023-03-29	24,200.00	24,600.00	24,050.00	24,450.00	21,422.63	38,055
2023-03-28	23,600.00	24,150.00	23,600.00	24,150.00	21,159.78	31,965
2023-03-27	23,800.00	23,950.00	23,450.00	23,900.00	20,940.73	13,768
2023-03-24	23,700.00	24,000.00	23,500.00	23,900.00	20,940.73	28,866
2023-03-23	23,600.00	23,850.00	23,350.00	23,700.00	20,765.49	26,196
2023-03-22	23,400.00	23,750.00	23,250.00	23,700.00	20,765.49	35,269
2023-03-21	23,300.00	23,450.00	23,200.00	23,350.00	20,458.83	14,115
2023-03-20	23,050.00	23,350.00	23,000.00	23,300.00	20,415.02	40,587
2023-03-17	22,850.00	23,050.00	22,600.00	23,050.00	20,195.98	27,206
2023-03-16	23,250.00	23,250.00	21,750.00	22,800.00	19,976.93	93,375
2023-03-15	23,100.00	23,400.00	23,050.00	23,350.00	20,458.83	27,618
2023-03-14	24,050.00	24,050.00	22,900.00	22,950.00	20,108.36	86,541
2023-03-13	24,050.00	24,050.00	23,450.00	24,050.00	21,072.16	40,924
2023-03-10	24,450.00	24,600.00	24,000.00	24,350.00	21,335.01	29,896
2023-03-09	24,800.00	24,800.00	24,400.00	24,700.00	21,641.67	15,284
2023-03-08	24,850.00	24,950.00	24,400.00	24,600.00	21,554.06	30,313
2023-03-07	25,000.00	25,050.00	24,750.00	24,900.00	21,816.91	30,520
2023-03-06	25,150.00	25,250.00	24,850.00	25,000.00	21,904.53	38,126
2023-03-03	25,100.00	25,200.00	24,800.00	25,100.00	21,992.15	18,769
2023-03-02	25,100.00	25,200.00	24,900.00	25,100.00	21,992.15	18,764
2023-02-28	24,900.00	25,250.00	24,800.00	25,100.00	21,992.15	17,687
2023-02-27	25,050.00	25,200.00	24,650.00	24,900.00	21,816.91	32,721
2023-02-24	25,600.00	25,850.00	25,000.00	25,350.00	22,211.19	36,329
2023-02-23	25,150.00	25,700.00	24,950.00	25,600.00	22,430.24	39,454
2023-02-22	25,350.00	25,700.00	24,850.00	25,100.00	21,992.15	55,667
2023-02-21	26,100.00	26,100.00	25,400.00	25,700.00	22,517.86	34,444
2023-02-20	25,800.00	26,150.00	25,550.00	26,100.00	22,868.33	27,758
2023-02-17	25,050.00	26,000.00	25,000.00	25,800.00	22,605.47	61,189
2023-02-16	24,950.00	25,500.00	24,950.00	25,250.00	22,123.57	33,745
2023-02-15	25,500.00	25,750.00	24,750.00	24,900.00	21,816.91	58,697
2023-02-14	25,500.00	25,600.00	25,250.00	25,500.00	22,342.62	29,073
2023-02-13	25,900.00	26,050.00	25,300.00	25,450.00	22,298.81	42,034
2023-02-10	26,750.00	26,750.00	25,700.00	26,050.00	22,824.52	89,360
2023-02-09	27,850.00	27,900.00	26,500.00	26,800.00	23,481.66	156,452
2023-02-08	26,400.00	28,250.00	25,800.00	28,100.00	24,620.69	465,549

← NewerPage 15 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.