Nasmedia Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26,700.00	26,850.00	26,350.00	26,800.00	23,481.66	46,831
2023-02-06	26,800.00	27,100.00	26,300.00	26,700.00	23,394.04	73,018
2023-02-03	26,700.00	27,350.00	26,450.00	27,200.00	23,832.13	88,512
2023-02-02	25,650.00	27,400.00	25,500.00	26,650.00	23,350.23	160,455
2023-02-01	25,150.00	25,600.00	25,050.00	25,550.00	22,386.43	57,890
2023-01-31	25,200.00	25,200.00	24,850.00	25,150.00	22,035.96	57,241
2023-01-30	25,350.00	25,350.00	24,900.00	25,200.00	22,079.77	35,084
2023-01-27	25,750.00	25,750.00	25,050.00	25,350.00	22,211.19	71,320
2023-01-26	25,350.00	26,050.00	25,300.00	25,650.00	22,474.05	101,068
2023-01-25	25,400.00	25,400.00	25,050.00	25,350.00	22,211.19	33,623
2023-01-20	25,000.00	26,550.00	24,950.00	25,250.00	22,123.57	196,837
2023-01-19	24,650.00	25,100.00	24,450.00	24,750.00	21,685.48	68,548
2023-01-18	24,300.00	24,900.00	24,200.00	24,700.00	21,641.67	67,940
2023-01-17	24,650.00	24,700.00	24,100.00	24,300.00	21,291.20	42,177
2023-01-16	24,550.00	24,650.00	24,400.00	24,650.00	21,597.87	27,070
2023-01-13	24,650.00	24,750.00	24,300.00	24,550.00	21,510.25	32,073
2023-01-12	24,500.00	24,700.00	24,300.00	24,700.00	21,641.67	25,262
2023-01-11	24,300.00	24,550.00	24,000.00	24,500.00	21,466.44	34,236
2023-01-10	24,550.00	24,550.00	23,850.00	24,250.00	21,247.39	54,610
2023-01-09	24,350.00	24,600.00	23,950.00	24,500.00	21,466.44	50,294
2023-01-06	24,150.00	24,400.00	23,800.00	24,350.00	21,335.01	22,632
2023-01-05	24,150.00	24,550.00	23,950.00	24,250.00	21,247.39	27,946
2023-01-04	23,950.00	24,150.00	23,700.00	24,050.00	21,072.16	20,989
2023-01-03	23,700.00	24,150.00	23,350.00	24,050.00	21,072.16	40,089
2023-01-02	24,800.00	25,150.00	23,600.00	23,900.00	20,940.73	63,756
2022-12-29	25,700.00	25,800.00	24,600.00	25,000.00	21,904.53	37,862
2022-12-28	25,850.00	26,250.00	25,600.00	25,700.00	22,517.86	74,424
2022-12-27	27,750.00	28,350.00	27,750.00	28,300.00	21,928.43	70,202
2022-12-26	28,100.00	28,200.00	27,550.00	28,000.00	21,695.97	39,665
2022-12-23	27,750.00	28,550.00	27,750.00	28,000.00	21,695.97	55,690
2022-12-22	27,450.00	28,250.00	27,450.00	28,150.00	21,812.20	49,442
2022-12-21	28,550.00	28,650.00	27,000.00	27,450.00	21,269.80	192,021
2022-12-20	28,900.00	29,100.00	28,050.00	28,450.00	22,044.66	66,223
2022-12-19	28,600.00	29,100.00	28,250.00	28,900.00	22,393.34	43,044
2022-12-16	29,250.00	29,450.00	28,050.00	28,450.00	22,044.66	236,917
2022-12-15	29,600.00	30,200.00	29,500.00	30,000.00	23,245.68	44,502
2022-12-14	30,100.00	30,250.00	29,300.00	29,800.00	23,090.71	67,519
2022-12-13	30,750.00	30,850.00	29,750.00	30,100.00	23,323.17	55,719
2022-12-12	29,650.00	30,800.00	29,500.00	30,750.00	23,826.82	162,032
2022-12-09	29,500.00	29,700.00	29,250.00	29,650.00	22,974.48	44,035
2022-12-08	29,250.00	29,850.00	29,000.00	29,500.00	22,858.25	64,347
2022-12-07	28,200.00	29,550.00	28,200.00	29,250.00	22,664.54	87,671
2022-12-06	28,850.00	28,850.00	28,200.00	28,500.00	22,083.40	60,148
2022-12-05	29,550.00	29,700.00	28,500.00	28,900.00	22,393.34	65,426
2022-12-02	29,250.00	29,800.00	29,200.00	29,300.00	22,703.28	65,353
2022-12-01	29,450.00	29,550.00	28,850.00	29,200.00	22,625.80	81,994
2022-11-30	28,150.00	29,400.00	28,150.00	29,300.00	22,703.28	96,271
2022-11-29	27,750.00	28,400.00	27,500.00	28,200.00	21,850.94	91,951
2022-11-28	28,250.00	28,250.00	27,450.00	27,650.00	21,424.77	81,064
2022-11-25	28,600.00	28,750.00	28,250.00	28,350.00	21,967.17	42,913
2022-11-24	28,250.00	28,700.00	27,900.00	28,600.00	22,160.88	66,599
2022-11-23	27,800.00	28,300.00	27,750.00	28,000.00	21,695.97	46,453
2022-11-22	27,450.00	27,850.00	27,300.00	27,650.00	21,424.77	32,994
2022-11-21	28,100.00	28,650.00	27,200.00	27,550.00	21,347.28	104,183
2022-11-18	28,900.00	29,100.00	27,700.00	28,150.00	21,812.20	132,375
2022-11-17	29,300.00	29,500.00	28,600.00	29,050.00	22,509.57	105,473
2022-11-16	28,350.00	29,250.00	28,300.00	29,150.00	22,587.05	167,178
2022-11-15	27,950.00	28,350.00	27,650.00	28,200.00	21,850.94	100,946
2022-11-14	29,000.00	29,000.00	27,700.00	27,850.00	21,579.74	183,906
2022-11-11	29,650.00	29,700.00	28,500.00	28,800.00	22,315.86	136,279

← NewerPage 16 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.