Nasmedia Co. Ltd historical data

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

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

← NewerPage 4 of 21 · 1,225 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.