Nasmedia Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	34,650.01	34,650.01	33,850.01	34,000.01	23,375.82	37,834
2021-11-22	34,900.01	35,050.01	34,300.01	34,550.01	23,753.96	54,302
2021-11-19	35,000.01	35,250.01	34,700.01	35,100.01	24,132.10	26,333
2021-11-18	35,000.01	35,300.01	34,450.01	35,300.01	24,269.60	27,155
2021-11-17	35,500.01	35,800.01	35,050.01	35,100.01	24,132.10	24,210
2021-11-16	36,200.01	36,200.01	35,450.01	35,800.01	24,613.36	28,106
2021-11-15	35,550.01	36,050.01	35,050.01	36,000.01	24,750.87	35,010
2021-11-12	35,500.01	35,650.01	34,650.01	35,400.01	24,338.35	37,797
2021-11-11	34,350.01	35,450.01	34,350.01	35,400.01	24,338.35	19,935
2021-11-10	35,050.01	35,050.01	34,600.01	34,700.01	23,857.09	21,100
2021-11-09	35,900.01	35,900.01	35,200.01	35,200.01	24,200.85	16,318
2021-11-08	34,350.01	35,950.01	34,350.01	35,700.01	24,544.61	38,381
2021-11-05	34,700.01	34,900.01	34,100.01	34,500.01	23,719.58	16,087
2021-11-04	35,050.01	35,400.01	34,700.01	34,750.01	23,891.46	15,828
2021-11-03	35,700.01	35,750.01	34,650.01	34,900.01	23,994.59	33,788
2021-11-02	35,150.01	35,550.01	34,750.01	35,400.01	24,338.35	15,135
2021-11-01	35,150.01	35,650.01	34,600.01	35,150.01	24,166.47	24,530
2021-10-29	35,650.01	35,650.01	35,050.01	35,250.01	24,235.22	13,786
2021-10-28	35,700.01	35,700.01	35,000.01	35,300.01	24,269.60	23,816
2021-10-27	35,850.01	35,850.01	35,250.01	35,400.01	24,338.35	20,608
2021-10-26	35,750.01	35,850.01	35,300.01	35,600.01	24,475.86	26,474
2021-10-25	35,900.01	35,900.01	35,150.01	35,500.01	24,407.11	27,429
2021-10-22	35,950.01	36,300.01	35,300.01	35,900.01	24,682.11	35,958

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.