Nasmedia Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	25,900.00	25,900.00	25,300.00	25,650.00	19,875.06	35,655
2022-08-10	25,500.00	25,950.00	25,000.00	25,750.00	19,952.54	131,241
2022-08-09	24,950.00	24,950.00	24,400.00	24,750.00	19,177.69	23,758
2022-08-08	25,000.00	25,000.00	24,600.00	24,800.00	19,216.43	14,802
2022-08-05	24,700.00	24,950.00	24,650.00	24,950.00	19,332.66	6,215
2022-08-04	24,750.00	24,950.00	24,100.00	24,900.00	19,293.92	25,938
2022-08-03	24,550.00	24,800.00	24,500.00	24,700.00	19,138.95	13,593
2022-08-02	24,800.00	24,800.00	24,400.00	24,750.00	19,177.69	17,899
2022-08-01	24,700.00	24,750.00	24,000.00	24,700.00	19,138.95	13,928
2022-07-29	25,150.00	25,150.00	24,650.00	24,800.00	19,216.43	23,555
2022-07-28	25,150.00	25,150.00	24,600.00	24,800.00	19,216.43	15,452
2022-07-27	24,700.00	25,000.00	24,700.00	24,950.00	19,332.66	11,822
2022-07-26	23,950.00	25,150.00	23,600.00	24,950.00	19,332.66	59,119
2022-07-25	23,850.00	23,950.00	23,750.00	23,950.00	18,557.80	10,150
2022-07-22	23,850.00	23,900.00	23,650.00	23,900.00	18,519.06	8,539
2022-07-21	23,500.00	24,050.00	23,350.00	23,800.00	18,441.57	22,505
2022-07-20	23,250.00	23,500.00	23,200.00	23,500.00	18,209.12	22,169
2022-07-19	23,150.00	23,250.00	22,850.00	23,200.00	17,976.66	8,075
2022-07-18	22,800.00	23,200.00	22,800.00	23,200.00	17,976.66	11,374
2022-07-15	23,150.00	23,250.00	22,550.00	22,800.00	17,666.72	9,671
2022-07-14	22,700.00	23,050.00	22,700.00	23,000.00	17,821.69	11,068
2022-07-13	22,050.00	22,800.00	22,050.00	22,700.00	17,589.23	12,338
2022-07-12	22,400.00	22,650.00	22,050.00	22,350.00	17,318.03	13,279
2022-07-11	23,000.00	23,000.00	22,550.00	22,800.00	17,666.72	6,861
2022-07-08	23,200.00	23,200.00	22,700.00	22,800.00	17,666.72	8,395
2022-07-07	22,850.00	23,600.00	22,600.00	22,800.00	17,666.72	50,220
2022-07-06	22,000.00	22,550.00	21,650.00	22,350.00	17,318.03	27,698
2022-07-05	21,600.00	22,100.00	21,550.00	21,900.00	16,969.35	13,830
2022-07-04	21,800.00	22,150.00	21,350.00	21,650.00	16,775.63	13,557
2022-07-01	22,400.00	22,650.00	21,650.00	21,850.00	16,930.61	13,473
2022-06-30	22,600.00	22,950.00	22,250.00	22,400.00	17,356.78	6,985
2022-06-29	22,850.00	22,950.00	22,450.00	22,950.00	17,782.95	4,777
2022-06-28	23,150.00	23,150.00	22,650.00	22,900.00	17,744.20	12,010
2022-06-27	22,400.00	23,150.00	22,200.00	23,100.00	17,899.18	23,752
2022-06-24	21,650.00	22,300.00	21,650.00	22,100.00	17,124.32	16,920
2022-06-23	22,500.00	22,900.00	21,400.00	21,650.00	16,775.63	33,701
2022-06-22	24,100.00	24,300.00	22,500.00	22,500.00	17,434.26	30,758
2022-06-21	23,650.00	24,250.00	23,350.00	24,000.00	18,596.55	16,964
2022-06-20	24,800.00	24,850.00	23,000.00	23,600.00	18,286.60	48,185
2022-06-17	24,950.00	24,950.00	24,400.00	24,800.00	19,216.43	21,097
2022-06-16	25,500.00	25,950.00	25,200.00	25,350.00	19,642.60	13,011
2022-06-15	25,900.00	26,000.00	25,050.00	25,200.00	19,526.37	23,605
2022-06-14	26,050.00	26,250.00	25,550.00	25,950.00	20,107.52	21,664
2022-06-13	27,450.00	27,450.00	26,150.00	26,450.00	20,494.94	35,908
2022-06-10	26,550.00	27,900.00	26,250.00	27,650.00	21,424.77	54,912
2022-06-09	26,450.00	26,600.00	26,300.00	26,550.00	20,572.43	7,378
2022-06-08	26,800.00	26,900.00	26,400.00	26,450.00	20,494.94	17,535
2022-06-07	27,000.00	27,000.00	26,750.00	26,750.00	20,727.40	7,980
2022-06-03	26,850.00	27,050.00	26,750.00	27,000.00	20,921.11	11,065
2022-06-02	26,800.00	26,900.00	26,700.00	26,850.00	20,804.89	16,049
2022-05-31	26,950.00	27,100.00	26,750.00	27,000.00	20,921.11	16,835
2022-05-30	26,800.00	26,950.00	26,700.00	26,950.00	20,882.37	9,270
2022-05-27	26,850.00	27,050.00	26,550.00	26,650.00	20,649.91	14,927
2022-05-26	26,900.00	27,200.00	26,650.00	26,700.00	20,688.66	11,791
2022-05-25	26,900.00	27,150.00	26,650.00	27,000.00	20,921.11	9,766
2022-05-24	27,150.00	27,250.00	26,750.00	26,900.00	20,843.63	18,661
2022-05-23	27,350.00	27,350.00	26,950.00	27,200.00	21,076.09	7,914
2022-05-20	27,350.00	27,350.00	27,050.00	27,200.00	21,076.09	10,518
2022-05-19	26,950.00	27,200.00	26,900.00	27,150.00	21,037.34	5,153
2022-05-18	27,300.00	27,550.00	27,300.00	27,450.00	21,269.80	10,978

← NewerPage 18 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.