Nasmedia Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11,850.00	12,000.00	11,820.00	11,840.00	11,840.00	19,931
2026-04-16	11,850.00	11,860.00	11,710.00	11,810.00	11,810.00	21,183
2026-04-15	11,790.00	11,870.00	11,670.00	11,730.00	11,730.00	14,241
2026-04-14	11,620.00	11,790.00	11,610.00	11,730.00	11,730.00	12,709
2026-04-13	11,520.00	11,730.00	11,450.00	11,620.00	11,620.00	10,407
2026-04-10	11,530.00	11,630.00	11,490.00	11,510.00	11,510.00	21,011
2026-04-09	11,540.00	11,540.00	11,420.00	11,460.00	11,460.00	4,565
2026-04-08	11,350.00	11,510.00	11,350.00	11,450.00	11,450.00	7,425
2026-04-07	11,400.00	11,440.00	11,300.00	11,320.00	11,320.00	11,055
2026-04-06	11,360.00	11,400.00	11,330.00	11,340.00	11,340.00	5,343
2026-04-03	11,440.00	11,440.00	11,330.00	11,360.00	11,360.00	6,997
2026-04-02	11,610.00	11,610.00	11,200.00	11,340.00	11,340.00	40,769
2026-04-01	11,540.00	11,580.00	11,460.00	11,510.00	11,510.00	21,192
2026-03-31	11,630.00	11,650.00	11,370.00	11,380.00	11,380.00	24,944
2026-03-30	11,730.00	11,730.00	11,530.00	11,600.00	11,600.00	17,099
2026-03-27	11,860.00	11,860.00	11,610.00	11,730.00	11,730.00	15,384
2026-03-26	11,980.00	11,980.00	11,840.00	11,860.00	11,860.00	8,937
2026-03-25	11,810.00	11,980.00	11,790.00	11,910.00	11,910.00	9,412
2026-03-24	11,590.00	11,800.00	11,590.00	11,800.00	11,800.00	13,549
2026-03-23	11,800.00	11,850.00	11,520.00	11,530.00	11,530.00	36,247
2026-03-20	11,700.00	11,910.00	11,700.00	11,890.00	11,890.00	7,924
2026-03-19	11,900.00	11,900.00	11,650.00	11,700.00	11,700.00	30,491
2026-03-18	12,010.00	12,090.00	11,840.00	11,910.00	11,910.00	13,452
2026-03-17	12,000.00	12,120.00	11,840.00	11,980.00	11,980.00	24,169
2026-03-16	12,090.00	12,200.00	11,830.00	11,860.00	11,860.00	32,557
2026-03-13	11,600.00	12,110.00	11,540.00	12,090.00	12,090.00	27,924
2026-03-12	11,750.00	11,870.00	11,680.00	11,720.00	11,720.00	19,643
2026-03-11	11,590.00	11,900.00	11,590.00	11,680.00	11,680.00	67,108
2026-03-10	11,570.00	11,850.00	11,390.00	11,650.00	11,650.00	79,227
2026-03-09	11,870.00	11,870.00	11,300.00	11,340.00	11,340.00	58,041
2026-03-06	11,890.00	12,160.00	11,890.00	12,080.00	12,080.00	44,949
2026-03-05	11,950.00	12,140.00	11,680.00	11,890.00	11,890.00	69,734
2026-03-04	12,420.00	12,420.00	11,450.00	11,450.00	11,450.00	86,631
2026-03-03	12,980.00	12,980.00	12,420.00	12,420.00	12,420.00	50,468
2026-02-27	13,100.00	13,150.00	12,830.00	12,990.00	12,990.00	25,201
2026-02-26	13,350.00	13,450.00	12,990.00	13,010.00	13,010.00	63,856
2026-02-25	13,880.00	13,950.00	13,760.00	13,800.00	13,100.00	50,440
2026-02-24	14,010.00	14,010.00	13,790.00	13,880.00	13,175.94	47,686
2026-02-23	13,820.00	14,000.00	13,690.00	13,970.00	13,261.38	52,846
2026-02-20	13,930.00	13,940.00	13,610.00	13,660.00	12,967.10	38,791
2026-02-19	13,740.00	14,100.00	13,740.00	13,840.00	13,137.97	73,945
2026-02-13	13,650.00	13,940.00	13,600.00	13,690.00	12,995.58	93,406
2026-02-12	13,010.00	13,660.00	13,010.00	13,640.00	12,948.12	172,814
2026-02-11	12,660.00	12,780.00	12,570.00	12,760.00	12,112.75	29,283
2026-02-10	12,400.00	12,640.00	12,290.00	12,580.00	11,941.88	26,251
2026-02-09	12,370.00	12,500.00	12,230.00	12,320.00	11,695.07	36,835
2026-02-06	12,390.00	12,460.00	12,160.00	12,440.00	11,808.99	10,068
2026-02-05	12,550.00	12,690.00	12,440.00	12,480.00	11,846.96	35,374
2026-02-04	12,300.00	12,580.00	12,300.00	12,550.00	11,913.41	34,192
2026-02-03	12,280.00	12,440.00	12,190.00	12,400.00	11,771.01	12,613
2026-02-02	12,580.00	12,580.00	12,190.00	12,250.00	11,628.62	29,606
2026-01-30	12,340.00	12,630.00	12,310.00	12,580.00	11,941.88	46,561
2026-01-29	12,160.00	12,350.00	12,060.00	12,340.00	11,714.06	38,069
2026-01-28	12,350.00	12,350.00	12,080.00	12,130.00	11,514.71	30,238
2026-01-27	12,350.00	12,350.00	12,160.00	12,230.00	11,609.64	24,341
2026-01-26	12,270.00	12,420.00	12,170.00	12,350.00	11,723.55	37,661
2026-01-23	12,030.00	12,280.00	12,030.00	12,270.00	11,647.61	26,434
2026-01-22	12,050.00	12,100.00	11,970.00	12,050.00	11,438.77	22,875
2026-01-21	12,280.00	12,280.00	11,880.00	11,980.00	11,372.32	44,155
2026-01-20	11,970.00	12,290.00	11,970.00	12,280.00	11,657.10	24,923

← NewerPage 3 of 5 · 243 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.