Nasmedia Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	27,300.00	27,550.00	27,300.00	27,450.00	21,269.80	10,978
2022-05-17	27,200.00	27,600.00	27,100.00	27,300.00	21,153.57	12,152
2022-05-16	27,600.00	27,850.00	27,300.00	27,400.00	21,231.06	10,310
2022-05-13	26,950.00	27,900.00	26,950.00	27,600.00	21,386.03	16,031
2022-05-12	27,300.00	27,600.00	26,850.00	26,950.00	20,882.37	24,496
2022-05-11	27,100.00	27,350.00	26,900.00	27,300.00	21,153.57	10,160
2022-05-10	26,750.00	27,100.00	26,450.00	27,100.00	20,998.60	24,494
2022-05-09	27,700.00	28,050.00	27,250.00	27,350.00	21,192.31	23,432
2022-05-06	27,900.00	28,300.00	27,900.00	28,150.00	21,812.20	11,257
2022-05-04	29,050.00	29,150.00	28,450.00	28,450.00	22,044.66	17,696
2022-05-03	28,950.00	29,100.00	28,500.00	29,000.00	22,470.83	21,782
2022-05-02	28,100.00	29,050.00	28,000.00	29,000.00	22,470.83	19,304
2022-04-29	27,500.00	28,450.00	27,500.00	28,350.00	21,967.17	31,197
2022-04-28	27,900.00	27,900.00	27,450.00	27,550.00	21,347.28	14,245
2022-04-27	27,400.00	27,800.00	27,350.00	27,700.00	21,463.51	16,082
2022-04-26	27,850.00	27,950.00	27,650.00	27,900.00	21,618.48	13,949
2022-04-25	28,200.00	28,350.00	27,750.00	27,800.00	21,541.00	30,018
2022-04-22	28,250.00	28,700.00	27,950.00	28,550.00	22,122.14	29,912
2022-04-21	28,000.00	28,500.00	27,950.00	28,350.00	21,967.17	30,009
2022-04-20	27,800.00	27,950.00	27,750.00	27,950.00	21,657.23	23,552
2022-04-19	27,600.00	27,900.00	27,450.00	27,800.00	21,541.00	28,119
2022-04-18	27,400.00	27,700.00	27,300.00	27,550.00	21,347.28	25,088
2022-04-15	27,350.00	27,600.00	27,350.00	27,500.00	21,308.54	33,925
2022-04-14	28,050.00	28,150.00	27,750.00	27,750.00	21,502.26	31,544
2022-04-13	27,550.00	31,500.00	27,550.00	28,050.00	21,734.71	376,014
2022-04-12	27,700.00	28,000.00	27,550.00	27,650.00	21,424.77	12,606
2022-04-11	28,100.00	28,250.00	27,800.00	28,050.00	21,734.71	23,913
2022-04-08	28,050.00	28,500.00	27,950.00	28,150.00	21,812.20	11,338
2022-04-07	28,900.00	28,950.00	28,100.00	28,200.00	21,850.94	33,650
2022-04-06	29,100.00	29,400.00	28,750.00	28,950.00	22,432.08	18,993
2022-04-05	29,400.00	29,500.00	29,050.00	29,300.00	22,703.28	18,132
2022-04-04	29,050.00	29,700.00	29,000.00	29,450.00	22,819.51	24,192
2022-04-01	29,200.00	29,200.00	28,950.00	29,000.00	22,470.83	14,294
2022-03-31	29,050.00	29,350.00	29,050.00	29,200.00	22,625.80	14,004
2022-03-30	29,300.00	29,450.00	29,050.00	29,250.00	22,664.54	12,762
2022-03-29	29,550.00	29,700.00	29,300.00	29,400.00	22,780.77	14,799
2022-03-28	29,250.00	29,650.00	29,200.00	29,550.00	22,897.00	20,545
2022-03-25	28,900.00	29,350.00	28,850.00	29,250.00	22,664.54	17,686
2022-03-24	28,700.00	29,000.00	28,650.00	28,850.00	22,354.60	15,435
2022-03-23	29,200.00	29,200.00	28,700.00	28,850.00	22,354.60	20,670
2022-03-22	28,900.00	29,250.00	28,850.00	28,950.00	22,432.08	7,242
2022-03-21	28,950.00	29,300.00	28,850.00	28,950.00	22,432.08	17,378
2022-03-18	28,850.00	29,050.00	28,650.00	29,050.00	22,509.57	9,976
2022-03-17	29,250.00	29,350.00	28,700.00	28,850.00	22,354.60	18,742
2022-03-16	28,500.00	29,150.00	28,150.00	28,850.00	22,354.60	27,820
2022-03-15	28,500.00	28,500.00	27,900.00	28,350.00	21,967.17	14,336
2022-03-14	28,800.00	28,800.00	28,200.00	28,400.00	22,005.91	13,656
2022-03-11	28,150.00	28,800.00	28,150.00	28,600.00	22,160.88	22,145
2022-03-10	28,000.00	28,600.00	27,900.00	28,150.00	21,812.20	21,781
2022-03-08	27,300.00	27,600.00	27,150.00	27,300.00	21,153.57	19,640
2022-03-07	27,900.00	28,200.00	27,550.00	27,750.00	21,502.26	14,102
2022-03-04	28,200.00	28,500.00	27,900.00	28,100.00	21,773.46	15,508
2022-03-03	28,000.00	28,400.00	27,950.00	28,300.00	21,928.43	22,247
2022-03-02	27,400.00	27,850.00	27,350.00	27,800.00	21,541.00	15,717
2022-02-28	27,150.00	27,700.00	27,150.00	27,400.00	21,231.06	12,545
2022-02-25	27,300.00	27,800.00	27,300.00	27,400.00	21,231.06	13,920
2022-02-24	27,600.00	27,950.00	27,000.00	27,050.00	20,959.86	22,048
2022-02-23	27,800.00	28,150.00	27,650.00	27,950.00	21,657.23	10,411
2022-02-22	27,700.00	28,300.00	27,550.00	27,650.00	21,424.77	23,665
2022-02-21	28,050.00	28,400.00	28,000.00	28,100.00	21,773.46	16,315

← NewerPage 19 of 21 · 1,228 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.