Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 9,970.00 | 10,070.00 | 9,890.00 | 10,010.00 | 10,010.00 | 7,840 |
| 2026-07-15 | 9,990.00 | 9,990.00 | 9,810.00 | 9,970.00 | 9,970.00 | 3,997 |
| 2026-07-14 | 9,970.00 | 9,970.00 | 9,770.00 | 9,770.00 | 9,770.00 | 8,495 |
| 2026-07-13 | 10,260.00 | 10,260.00 | 9,820.00 | 9,890.00 | 9,890.00 | 8,049 |
| 2026-07-10 | 10,230.00 | 10,260.00 | 10,060.00 | 10,080.00 | 10,080.00 | 15,826 |
| 2026-07-09 | 10,040.00 | 10,240.00 | 9,940.00 | 10,230.00 | 10,230.00 | 11,347 |
| 2026-07-08 | 10,020.00 | 10,290.00 | 9,970.00 | 10,120.00 | 10,120.00 | 16,254 |
| 2026-07-07 | 9,960.00 | 10,240.00 | 9,960.00 | 10,110.00 | 10,110.00 | 7,929 |
| 2026-07-06 | 10,000.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,160.00 | 9,942 |
| 2026-07-03 | 9,860.00 | 10,070.00 | 9,770.00 | 10,030.00 | 10,030.00 | 8,361 |
| 2026-07-02 | 9,980.00 | 10,050.00 | 9,780.00 | 9,860.00 | 9,860.00 | 6,021 |
| 2026-07-01 | 9,890.00 | 10,000.00 | 9,820.00 | 9,980.00 | 9,980.00 | 7,586 |
| 2026-06-30 | 9,900.00 | 10,000.00 | 9,730.00 | 9,800.00 | 9,800.00 | 18,560 |
| 2026-06-29 | 9,240.00 | 9,910.00 | 9,240.00 | 9,860.00 | 9,860.00 | 14,851 |
| 2026-06-26 | 9,650.00 | 9,650.00 | 9,230.00 | 9,240.00 | 9,240.00 | 17,878 |
| 2026-06-25 | 9,620.00 | 9,850.00 | 9,400.00 | 9,690.00 | 9,690.00 | 10,306 |
| 2026-06-24 | 9,550.00 | 9,800.00 | 9,040.00 | 9,690.00 | 9,690.00 | 45,620 |
| 2026-06-23 | 9,830.00 | 9,940.00 | 9,340.00 | 9,410.00 | 9,410.00 | 36,416 |
| 2026-06-22 | 9,900.00 | 10,120.00 | 9,840.00 | 9,850.00 | 9,850.00 | 8,023 |
| 2026-06-19 | 10,080.00 | 10,340.00 | 9,900.00 | 9,940.00 | 9,940.00 | 20,532 |
| 2026-06-18 | 10,330.00 | 10,550.00 | 10,140.00 | 10,140.00 | 10,140.00 | 11,143 |
| 2026-06-17 | 10,310.00 | 10,590.00 | 10,310.00 | 10,410.00 | 10,410.00 | 8,601 |
| 2026-06-16 | 10,410.00 | 10,560.00 | 10,410.00 | 10,420.00 | 10,420.00 | 7,864 |
| 2026-06-15 | 10,240.00 | 10,550.00 | 10,190.00 | 10,500.00 | 10,500.00 | 16,415 |
| 2026-06-12 | 10,290.00 | 10,580.00 | 10,200.00 | 10,250.00 | 10,250.00 | 24,756 |
| 2026-06-11 | 10,020.00 | 10,290.00 | 10,020.00 | 10,280.00 | 10,280.00 | 8,744 |
| 2026-06-10 | 10,050.00 | 10,110.00 | 9,910.00 | 10,100.00 | 10,100.00 | 13,543 |
| 2026-06-09 | 9,800.00 | 10,290.00 | 9,800.00 | 10,060.00 | 10,060.00 | 21,696 |
| 2026-06-08 | 9,990.00 | 10,110.00 | 9,820.00 | 9,820.00 | 9,820.00 | 45,865 |
| 2026-06-05 | 10,200.00 | 10,290.00 | 10,150.00 | 10,190.00 | 10,190.00 | 22,707 |
| 2026-06-04 | 10,250.00 | 10,430.00 | 10,060.00 | 10,200.00 | 10,200.00 | 17,198 |
| 2026-06-02 | 10,500.00 | 10,570.00 | 10,250.00 | 10,330.00 | 10,330.00 | 27,378 |
| 2026-06-01 | 10,750.00 | 10,750.00 | 10,450.00 | 10,580.00 | 10,580.00 | 31,459 |
| 2026-05-29 | 10,720.00 | 10,880.00 | 10,690.00 | 10,790.00 | 10,790.00 | 14,781 |
| 2026-05-28 | 11,060.00 | 11,180.00 | 10,680.00 | 10,820.00 | 10,820.00 | 49,427 |
| 2026-05-27 | 11,180.00 | 11,190.00 | 10,990.00 | 11,040.00 | 11,040.00 | 35,795 |
| 2026-05-26 | 11,300.00 | 11,320.00 | 11,110.00 | 11,180.00 | 11,180.00 | 30,961 |
| 2026-05-22 | 11,230.00 | 11,430.00 | 11,110.00 | 11,300.00 | 11,300.00 | 13,881 |
| 2026-05-21 | 11,330.00 | 11,360.00 | 11,220.00 | 11,240.00 | 11,240.00 | 10,968 |
| 2026-05-20 | 11,320.00 | 11,380.00 | 11,110.00 | 11,200.00 | 11,200.00 | 25,694 |
| 2026-05-19 | 11,480.00 | 11,480.00 | 11,270.00 | 11,320.00 | 11,320.00 | 23,536 |
| 2026-05-18 | 11,550.00 | 11,570.00 | 11,340.00 | 11,450.00 | 11,450.00 | 21,608 |
| 2026-05-15 | 11,530.00 | 11,700.00 | 11,440.00 | 11,550.00 | 11,550.00 | 27,474 |
| 2026-05-14 | 11,510.00 | 11,630.00 | 11,400.00 | 11,540.00 | 11,540.00 | 22,705 |
| 2026-05-13 | 11,660.00 | 11,660.00 | 11,400.00 | 11,450.00 | 11,450.00 | 20,337 |
| 2026-05-12 | 11,800.00 | 11,840.00 | 11,540.00 | 11,600.00 | 11,600.00 | 28,298 |
| 2026-05-11 | 11,850.00 | 11,900.00 | 11,740.00 | 11,850.00 | 11,850.00 | 15,899 |
| 2026-05-08 | 11,900.00 | 11,960.00 | 11,800.00 | 11,900.00 | 11,900.00 | 7,619 |
| 2026-05-07 | 11,850.00 | 12,060.00 | 11,750.00 | 11,900.00 | 11,900.00 | 10,578 |
| 2026-05-06 | 12,030.00 | 12,140.00 | 11,730.00 | 11,740.00 | 11,740.00 | 36,321 |
| 2026-05-04 | 12,290.00 | 12,290.00 | 11,980.00 | 12,030.00 | 12,030.00 | 20,282 |
| 2026-04-30 | 11,990.00 | 12,280.00 | 11,990.00 | 12,190.00 | 12,190.00 | 25,384 |
| 2026-04-29 | 11,980.00 | 12,000.00 | 11,860.00 | 11,940.00 | 11,940.00 | 8,930 |
| 2026-04-28 | 11,990.00 | 11,990.00 | 11,820.00 | 11,930.00 | 11,930.00 | 12,478 |
| 2026-04-27 | 11,890.00 | 11,980.00 | 11,850.00 | 11,870.00 | 11,870.00 | 19,591 |
| 2026-04-24 | 11,850.00 | 11,910.00 | 11,810.00 | 11,890.00 | 11,890.00 | 10,606 |
| 2026-04-23 | 11,770.00 | 11,850.00 | 11,710.00 | 11,790.00 | 11,790.00 | 17,032 |
| 2026-04-22 | 11,800.00 | 11,850.00 | 11,730.00 | 11,770.00 | 11,770.00 | 13,613 |
| 2026-04-21 | 11,780.00 | 11,940.00 | 11,780.00 | 11,820.00 | 11,820.00 | 12,837 |
| 2026-04-20 | 11,800.00 | 11,930.00 | 11,780.00 | 11,840.00 | 11,840.00 | 15,541 |
← NewerPage 2 of 2 · 120 trading days
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.