Nasmedia Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	29,000.00	29,300.00	28,050.00	29,000.00	22,470.83	90,817
2022-11-09	29,000.00	29,650.00	28,800.00	28,850.00	22,354.60	89,137
2022-11-08	30,100.00	30,250.00	28,750.00	28,750.00	22,277.11	154,645
2022-11-07	30,000.00	30,300.00	29,450.00	30,200.00	23,400.65	46,895
2022-11-04	29,800.00	30,000.00	29,200.00	29,900.00	23,168.20	61,541
2022-11-03	29,500.00	30,250.00	29,500.00	29,800.00	23,090.71	84,349
2022-11-02	30,400.00	30,800.00	29,800.00	30,150.00	23,361.91	81,497
2022-11-01	31,050.00	31,150.00	30,100.00	30,600.00	23,710.60	102,546
2022-10-31	31,050.00	31,350.00	30,300.00	31,000.00	24,020.54	74,491
2022-10-28	32,500.00	32,500.00	30,400.00	30,800.00	23,865.57	247,510
2022-10-27	33,250.00	33,250.00	32,300.00	32,500.00	25,182.82	116,368
2022-10-26	33,600.00	33,650.00	32,800.00	33,550.00	25,996.42	84,188
2022-10-25	34,500.00	34,750.00	33,400.00	33,600.00	26,035.16	78,016
2022-10-24	35,000.00	35,400.00	33,950.00	34,750.00	26,926.25	170,267
2022-10-21	33,100.00	35,000.00	32,000.00	34,550.00	26,771.28	230,672
2022-10-20	33,550.00	34,100.00	32,850.00	33,450.00	25,918.94	202,386
2022-10-19	34,950.00	35,150.00	33,050.00	33,200.00	25,725.22	408,020
2022-10-18	31,900.00	34,500.00	31,200.00	33,150.00	25,686.48	487,767
2022-10-17	32,850.00	34,100.00	31,150.00	31,550.00	24,446.71	322,522
2022-10-14	31,400.00	33,450.00	31,400.00	33,100.00	25,647.74	362,795
2022-10-13	29,450.00	32,250.00	29,400.00	31,200.00	24,175.51	327,955
2022-10-12	27,250.00	30,300.00	27,250.00	29,400.00	22,780.77	245,948
2022-10-11	29,150.00	29,250.00	27,100.00	27,150.00	21,037.34	130,721
2022-10-07	30,500.00	30,700.00	29,550.00	29,550.00	22,897.00	54,956
2022-10-06	31,150.00	31,400.00	30,200.00	30,400.00	23,555.62	67,276
2022-10-05	31,900.00	32,050.00	30,750.00	31,350.00	24,291.74	59,150
2022-10-04	32,000.00	32,250.00	31,400.00	31,850.00	24,679.17	60,356
2022-09-30	30,800.00	32,100.00	29,050.00	32,000.00	24,795.39	184,073
2022-09-29	32,300.00	32,800.00	31,000.00	31,050.00	24,059.28	213,108
2022-09-28	30,850.00	31,650.00	30,000.00	30,800.00	23,865.57	123,654
2022-09-27	29,200.00	31,000.00	29,050.00	30,750.00	23,826.82	220,459
2022-09-26	30,900.00	31,100.00	28,950.00	29,150.00	22,587.05	130,755
2022-09-23	31,700.00	32,000.00	30,750.00	30,900.00	23,943.05	132,682
2022-09-22	28,950.00	32,000.00	28,950.00	31,900.00	24,717.91	482,802
2022-09-21	28,350.00	28,950.00	28,350.00	28,950.00	22,432.08	39,877
2022-09-20	28,350.00	29,050.00	28,050.00	28,800.00	22,315.86	44,893
2022-09-19	29,000.00	29,500.00	28,300.00	28,300.00	21,928.43	54,693
2022-09-16	29,550.00	29,650.00	28,150.00	29,200.00	22,625.80	79,768
2022-09-15	27,200.00	28,900.00	27,000.00	28,800.00	22,315.86	100,064
2022-09-14	27,050.00	27,700.00	26,800.00	27,000.00	20,921.11	55,584
2022-09-13	28,100.00	28,300.00	27,250.00	28,050.00	21,734.71	47,117
2022-09-08	27,550.00	28,200.00	27,050.00	28,100.00	21,773.46	50,292
2022-09-07	28,600.00	28,600.00	26,950.00	27,200.00	21,076.09	68,509
2022-09-06	28,300.00	28,900.00	28,050.00	28,600.00	22,160.88	85,931
2022-09-05	29,400.00	29,400.00	27,900.00	28,050.00	21,734.71	89,971
2022-09-02	29,450.00	30,150.00	28,900.00	29,550.00	22,897.00	240,945
2022-09-01	27,550.00	29,300.00	27,550.00	29,100.00	22,548.31	284,846
2022-08-31	26,750.00	28,100.00	26,400.00	27,700.00	21,463.51	116,807
2022-08-30	25,450.00	27,300.00	25,150.00	26,850.00	20,804.89	64,962
2022-08-29	25,150.00	25,700.00	25,000.00	25,300.00	19,603.86	30,734
2022-08-26	25,900.00	25,900.00	25,650.00	25,800.00	19,991.29	17,051
2022-08-25	25,500.00	25,900.00	25,500.00	25,700.00	19,913.80	28,257
2022-08-24	25,250.00	25,600.00	24,800.00	25,550.00	19,797.57	32,141
2022-08-23	25,450.00	25,950.00	25,150.00	25,350.00	19,642.60	24,962
2022-08-22	27,000.00	27,000.00	25,550.00	25,550.00	19,797.57	67,835
2022-08-19	27,700.00	27,700.00	26,750.00	27,100.00	20,998.60	34,481
2022-08-18	26,550.00	27,900.00	26,350.00	27,550.00	21,347.28	78,849
2022-08-17	25,400.00	26,900.00	25,000.00	26,800.00	20,766.14	100,413
2022-08-16	25,550.00	25,800.00	25,150.00	25,450.00	19,720.09	27,464
2022-08-12	25,350.00	25,600.00	25,300.00	25,550.00	19,797.57	27,733

← NewerPage 17 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.