Nasmedia Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	28,150.00	28,600.00	27,850.00	28,400.00	22,005.91	7,441
2022-02-17	28,100.00	28,700.00	27,800.00	28,150.00	21,812.20	34,951
2022-02-16	27,000.00	28,200.00	26,850.00	28,100.00	21,773.46	34,170
2022-02-15	27,000.00	27,300.00	26,450.00	26,550.00	20,572.43	23,765
2022-02-14	28,100.00	28,100.00	27,050.00	27,100.00	20,998.60	44,104
2022-02-11	28,500.00	29,000.00	28,150.00	28,300.00	21,928.43	34,220
2022-02-10	28,750.00	33,950.00	28,500.00	29,000.00	22,470.83	364,495
2022-02-09	28,450.00	28,800.00	28,100.00	28,650.00	22,199.63	39,770
2022-02-08	27,600.00	28,000.00	27,450.00	27,650.00	21,424.77	9,746
2022-02-07	27,650.00	27,850.00	27,400.00	27,850.00	21,579.74	5,709
2022-02-04	27,100.00	27,650.00	26,900.00	27,650.00	21,424.77	16,673
2022-02-03	27,450.00	27,450.00	26,900.00	27,200.00	21,076.09	27,684
2022-01-28	26,450.00	26,750.00	25,950.00	26,600.00	20,611.17	24,972
2022-01-27	27,100.00	27,400.00	25,800.00	26,350.00	20,417.46	35,673
2022-01-26	27,200.00	27,550.00	26,950.00	27,200.00	21,076.09	19,763
2022-01-25	28,050.00	28,350.00	26,950.00	27,200.00	21,076.09	32,564
2022-01-24	28,650.00	28,650.00	27,950.00	28,150.00	21,812.20	23,270
2022-01-21	28,700.00	29,150.00	28,600.00	28,850.00	22,354.60	17,554
2022-01-20	28,700.00	29,250.00	28,550.00	29,000.00	22,470.83	24,704
2022-01-19	29,000.00	29,750.00	28,700.00	28,750.00	22,277.11	32,886
2022-01-18	29,750.00	30,250.00	29,250.00	29,450.00	22,819.51	41,177
2022-01-17	30,100.00	30,200.00	29,700.00	30,050.00	23,284.43	16,976
2022-01-14	29,900.00	30,400.00	29,800.00	30,100.00	23,323.17	18,945
2022-01-13	30,800.00	30,850.00	30,100.00	30,100.00	23,323.17	29,236
2022-01-12	30,150.00	30,800.00	30,100.00	30,700.00	23,788.08	25,115
2022-01-11	30,650.00	30,650.00	29,950.00	30,050.00	23,284.43	43,812
2022-01-10	30,900.00	31,250.00	30,600.00	30,650.00	23,749.34	13,215
2022-01-07	30,350.00	31,500.00	30,150.00	31,250.00	24,214.25	51,262
2022-01-06	31,000.00	31,400.00	30,350.00	30,350.00	23,516.88	42,636
2022-01-05	31,850.00	31,850.00	31,150.00	31,200.00	24,175.51	23,052
2022-01-04	32,050.00	32,100.00	31,750.00	31,900.00	24,717.91	16,373
2022-01-03	32,700.00	32,900.00	31,900.00	32,050.00	24,834.14	29,245
2021-12-30	33,250.00	33,250.00	32,750.00	32,900.00	25,492.76	14,145
2021-12-29	33,500.00	34,000.00	32,800.00	33,000.00	25,570.25	37,917
2021-12-28	36,100.01	36,700.01	35,600.01	36,700.01	25,232.13	64,791
2021-12-27	35,600.01	36,150.01	35,300.01	36,000.01	24,750.87	91,068
2021-12-24	35,350.01	35,650.01	35,000.01	35,200.01	24,200.85	37,408
2021-12-23	35,600.01	35,650.01	34,950.01	35,300.01	24,269.60	31,882
2021-12-22	35,700.01	35,950.01	35,250.01	35,400.01	24,338.35	33,018
2021-12-21	36,300.01	36,350.01	35,100.01	35,700.01	24,544.61	49,527
2021-12-20	35,800.01	36,150.01	35,550.01	36,050.01	24,785.24	33,528
2021-12-17	35,150.01	35,850.01	35,150.01	35,850.01	24,647.74	27,209
2021-12-16	35,200.01	35,450.01	34,950.01	35,450.01	24,372.73	35,545
2021-12-15	35,050.01	35,400.01	34,800.01	35,100.01	24,132.10	36,502
2021-12-14	34,600.01	35,000.01	34,300.01	34,950.01	24,028.97	35,102
2021-12-13	35,500.01	35,600.01	34,600.01	34,700.01	23,857.09	53,927
2021-12-10	33,600.01	34,250.01	33,550.01	34,200.01	23,513.32	25,962
2021-12-09	32,550.01	34,000.01	32,550.01	33,900.01	23,307.07	54,366
2021-12-08	32,500.01	32,750.01	32,100.01	32,400.01	22,275.78	39,169
2021-12-07	32,850.01	33,000.01	31,900.01	32,400.01	22,275.78	72,523
2021-12-06	32,850.01	33,550.01	32,650.01	33,000.01	22,688.29	29,479
2021-12-03	32,000.01	33,000.01	31,850.01	32,950.01	22,653.92	17,193
2021-12-02	31,150.01	32,000.01	31,100.01	32,000.01	22,000.77	23,681
2021-12-01	31,200.01	31,800.01	30,250.01	31,700.01	21,794.51	26,567
2021-11-30	32,050.01	32,150.01	30,550.01	31,200.01	21,450.75	54,247
2021-11-29	31,300.01	32,600.01	31,300.01	31,550.01	21,691.39	62,703
2021-11-26	33,650.01	33,650.01	32,550.01	32,900.01	22,619.54	57,127
2021-11-25	34,200.01	34,200.01	33,400.01	33,550.01	23,066.43	66,856
2021-11-24	34,250.01	34,300.01	33,550.01	34,200.01	23,513.32	26,181
2021-11-23	34,650.01	34,650.01	33,850.01	34,000.01	23,375.82	37,834

← NewerPage 20 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.