Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 12,060.00 | 12,120.00 | 11,950.00 | 12,050.00 | 11,438.77 | 29,602 |
| 2026-01-16 | 12,180.00 | 12,190.00 | 12,040.00 | 12,060.00 | 11,448.26 | 20,576 |
| 2026-01-15 | 12,160.00 | 12,190.00 | 12,000.00 | 12,150.00 | 11,533.70 | 30,850 |
| 2026-01-14 | 12,280.00 | 12,320.00 | 12,040.00 | 12,200.00 | 11,581.16 | 27,694 |
| 2026-01-13 | 12,370.00 | 12,370.00 | 12,190.00 | 12,240.00 | 11,619.13 | 20,497 |
| 2026-01-12 | 12,420.00 | 12,490.00 | 12,210.00 | 12,300.00 | 11,676.09 | 18,998 |
| 2026-01-09 | 12,230.00 | 12,350.00 | 12,170.00 | 12,300.00 | 11,676.09 | 13,418 |
| 2026-01-08 | 12,620.00 | 12,620.00 | 12,230.00 | 12,260.00 | 11,638.12 | 27,376 |
| 2026-01-07 | 12,720.00 | 12,740.00 | 12,500.00 | 12,550.00 | 11,913.41 | 15,032 |
| 2026-01-06 | 12,790.00 | 12,790.00 | 12,550.00 | 12,610.00 | 11,970.36 | 28,672 |
| 2026-01-05 | 13,060.00 | 13,060.00 | 12,680.00 | 12,790.00 | 12,141.23 | 43,968 |
| 2026-01-02 | 12,990.00 | 13,040.00 | 12,860.00 | 13,030.00 | 12,369.06 | 10,413 |
| 2025-12-30 | 13,040.00 | 13,040.00 | 12,910.00 | 12,990.00 | 12,331.09 | 3,782 |
| 2025-12-29 | 13,140.00 | 13,230.00 | 12,900.00 | 12,980.00 | 12,321.59 | 18,704 |
| 2025-12-26 | 13,440.00 | 13,440.00 | 13,220.00 | 13,230.00 | 12,558.91 | 14,620 |
| 2025-12-24 | 13,340.00 | 13,390.00 | 13,280.00 | 13,330.00 | 12,653.84 | 4,062 |
| 2025-12-23 | 13,490.00 | 13,520.00 | 13,280.00 | 13,340.00 | 12,663.33 | 7,787 |
| 2025-12-22 | 13,370.00 | 13,540.00 | 13,360.00 | 13,460.00 | 12,777.25 | 15,166 |
| 2025-12-19 | 13,260.00 | 13,360.00 | 13,240.00 | 13,340.00 | 12,663.33 | 7,523 |
| 2025-12-18 | 13,170.00 | 13,270.00 | 13,090.00 | 13,260.00 | 12,587.39 | 4,847 |
| 2025-12-17 | 13,130.00 | 13,220.00 | 13,030.00 | 13,150.00 | 12,482.97 | 20,061 |
| 2025-12-16 | 13,290.00 | 13,440.00 | 13,100.00 | 13,120.00 | 12,454.49 | 27,659 |
| 2025-12-15 | 13,280.00 | 13,400.00 | 13,200.00 | 13,390.00 | 12,710.80 | 9,739 |
| 2025-12-12 | 13,270.00 | 13,450.00 | 13,190.00 | 13,280.00 | 12,606.38 | 21,817 |
| 2025-12-11 | 13,440.00 | 13,540.00 | 13,330.00 | 13,350.00 | 12,672.83 | 25,278 |
| 2025-12-10 | 13,440.00 | 13,540.00 | 13,300.00 | 13,350.00 | 12,672.83 | 18,285 |
| 2025-12-09 | 13,340.00 | 13,450.00 | 13,250.00 | 13,440.00 | 12,758.26 | 9,611 |
| 2025-12-08 | 13,310.00 | 13,370.00 | 13,250.00 | 13,340.00 | 12,663.33 | 6,657 |
| 2025-12-05 | 13,300.00 | 13,390.00 | 13,190.00 | 13,310.00 | 12,634.86 | 8,068 |
| 2025-12-04 | 13,350.00 | 13,420.00 | 13,260.00 | 13,300.00 | 12,625.36 | 8,979 |
| 2025-12-03 | 13,410.00 | 13,470.00 | 13,300.00 | 13,350.00 | 12,672.83 | 25,150 |
| 2025-12-02 | 13,400.00 | 13,430.00 | 13,200.00 | 13,400.00 | 12,720.29 | 15,294 |
| 2025-12-01 | 13,370.00 | 13,500.00 | 13,340.00 | 13,400.00 | 12,720.29 | 13,711 |
| 2025-11-28 | 13,180.00 | 13,450.00 | 13,110.00 | 13,410.00 | 12,729.78 | 17,254 |
| 2025-11-27 | 12,980.00 | 13,220.00 | 12,980.00 | 13,180.00 | 12,511.45 | 10,465 |
| 2025-11-26 | 13,000.00 | 13,050.00 | 12,850.00 | 13,020.00 | 12,359.57 | 11,412 |
| 2025-11-25 | 13,000.00 | 13,040.00 | 12,850.00 | 12,900.00 | 12,245.65 | 9,989 |
| 2025-11-24 | 12,910.00 | 13,050.00 | 12,840.00 | 12,990.00 | 12,331.09 | 13,272 |
| 2025-11-21 | 12,910.00 | 12,970.00 | 12,700.00 | 12,920.00 | 12,264.64 | 11,881 |
| 2025-11-20 | 12,720.00 | 12,950.00 | 12,670.00 | 12,910.00 | 12,255.14 | 13,946 |
| 2025-11-19 | 12,500.00 | 13,050.00 | 12,500.00 | 12,720.00 | 12,074.78 | 12,460 |
| 2025-11-18 | 12,750.00 | 12,760.00 | 12,500.00 | 12,580.00 | 11,941.88 | 22,455 |
| 2025-11-17 | 13,100.00 | 13,100.00 | 12,720.00 | 12,750.00 | 12,103.26 | 19,832 |
| 2025-11-14 | 13,000.00 | 13,050.00 | 12,840.00 | 12,890.00 | 12,236.16 | 12,069 |
| 2025-11-13 | 12,990.00 | 13,080.00 | 12,850.00 | 13,000.00 | 12,340.58 | 17,247 |
| 2025-11-12 | 12,870.00 | 12,950.00 | 12,800.00 | 12,940.00 | 12,283.62 | 16,772 |
| 2025-11-11 | 13,000.00 | 13,100.00 | 12,690.00 | 12,860.00 | 12,207.68 | 33,393 |
| 2025-11-10 | 12,800.00 | 12,970.00 | 12,690.00 | 12,920.00 | 12,264.64 | 13,001 |
| 2025-11-07 | 12,830.00 | 12,830.00 | 12,550.00 | 12,730.00 | 12,084.28 | 14,476 |
| 2025-11-06 | 12,880.00 | 12,950.00 | 12,600.00 | 12,830.00 | 12,179.20 | 19,381 |
| 2025-11-05 | 13,100.00 | 13,100.00 | 12,670.00 | 12,880.00 | 12,226.67 | 14,749 |
| 2025-11-04 | 13,100.00 | 13,160.00 | 12,930.00 | 12,960.00 | 12,302.61 | 24,089 |
| 2025-11-03 | 13,290.00 | 13,290.00 | 13,030.00 | 13,100.00 | 12,435.51 | 26,355 |
| 2025-10-31 | 13,220.00 | 13,390.00 | 13,190.00 | 13,290.00 | 12,615.87 | 10,396 |
| 2025-10-30 | 13,500.00 | 13,500.00 | 13,150.00 | 13,170.00 | 12,501.96 | 36,295 |
| 2025-10-29 | 13,620.00 | 13,620.00 | 13,480.00 | 13,510.00 | 12,824.71 | 17,040 |
| 2025-10-28 | 13,550.00 | 13,650.00 | 13,510.00 | 13,600.00 | 12,910.14 | 13,672 |
| 2025-10-27 | 13,690.00 | 13,780.00 | 13,590.00 | 13,600.00 | 12,910.14 | 12,476 |
| 2025-10-24 | 13,800.00 | 13,800.00 | 13,550.00 | 13,690.00 | 12,995.58 | 13,858 |
| 2025-10-23 | 13,740.00 | 13,790.00 | 13,610.00 | 13,730.00 | 13,033.55 | 11,891 |
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.