Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 13,740.00 | 13,790.00 | 13,610.00 | 13,730.00 | 13,033.55 | 11,891 |
| 2025-10-22 | 13,670.00 | 13,740.00 | 13,530.00 | 13,740.00 | 13,043.04 | 6,840 |
| 2025-10-21 | 13,620.00 | 13,740.00 | 13,510.00 | 13,590.00 | 12,900.65 | 24,553 |
| 2025-10-20 | 13,840.00 | 13,840.00 | 13,530.00 | 13,620.00 | 12,929.13 | 31,026 |
| 2025-10-17 | 14,000.00 | 14,000.00 | 13,660.00 | 13,840.00 | 13,137.97 | 25,223 |
| 2025-10-16 | 14,090.00 | 14,090.00 | 13,900.00 | 13,940.00 | 13,232.90 | 14,103 |
| 2025-10-15 | 13,850.00 | 14,160.00 | 13,800.00 | 13,990.00 | 13,280.36 | 7,755 |
| 2025-10-14 | 13,780.00 | 13,830.00 | 13,690.00 | 13,800.00 | 13,100.00 | 11,874 |
| 2025-10-13 | 13,980.00 | 13,980.00 | 13,680.00 | 13,770.00 | 13,071.52 | 19,425 |
| 2025-10-10 | 14,000.00 | 14,100.00 | 13,900.00 | 13,930.00 | 13,223.41 | 15,126 |
| 2025-10-02 | 14,070.00 | 14,100.00 | 13,920.00 | 14,000.00 | 13,289.86 | 18,302 |
| 2025-10-01 | 14,300.00 | 14,420.00 | 13,910.00 | 13,930.00 | 13,223.41 | 22,973 |
| 2025-09-30 | 13,980.00 | 14,250.00 | 13,870.00 | 14,250.00 | 13,527.17 | 20,758 |
| 2025-09-29 | 13,890.00 | 14,180.00 | 13,850.00 | 13,970.00 | 13,261.38 | 21,487 |
| 2025-09-26 | 14,290.00 | 14,290.00 | 13,860.00 | 13,890.00 | 13,185.43 | 31,750 |
| 2025-09-25 | 14,180.00 | 14,330.00 | 14,050.00 | 14,180.00 | 13,460.72 | 9,119 |
| 2025-09-24 | 14,650.00 | 14,650.00 | 14,120.00 | 14,200.00 | 13,479.71 | 19,566 |
| 2025-09-23 | 14,660.00 | 14,660.00 | 14,420.00 | 14,490.00 | 13,755.00 | 9,719 |
| 2025-09-22 | 14,710.00 | 14,710.00 | 14,420.00 | 14,520.00 | 13,783.48 | 14,536 |
| 2025-09-19 | 14,610.00 | 14,680.00 | 14,520.00 | 14,530.00 | 13,792.97 | 6,225 |
| 2025-09-18 | 14,600.00 | 14,700.00 | 14,520.00 | 14,690.00 | 13,944.86 | 6,773 |
| 2025-09-17 | 14,750.00 | 14,790.00 | 14,490.00 | 14,560.00 | 13,821.45 | 27,941 |
| 2025-09-16 | 14,750.00 | 15,000.00 | 14,750.00 | 14,850.00 | 14,096.74 | 8,905 |
| 2025-09-15 | 14,870.00 | 14,890.00 | 14,800.00 | 14,870.00 | 14,115.72 | 9,128 |
| 2025-09-12 | 14,700.00 | 15,160.00 | 14,560.00 | 14,880.00 | 14,125.22 | 24,078 |
| 2025-09-11 | 14,710.00 | 14,800.00 | 14,580.00 | 14,690.00 | 13,944.86 | 6,410 |
| 2025-09-10 | 14,790.00 | 14,800.00 | 14,620.00 | 14,710.00 | 13,963.84 | 6,038 |
| 2025-09-09 | 14,800.00 | 14,800.00 | 14,500.00 | 14,620.00 | 13,878.41 | 16,261 |
| 2025-09-08 | 14,700.00 | 14,800.00 | 14,610.00 | 14,690.00 | 13,944.86 | 12,631 |
| 2025-09-05 | 14,880.00 | 14,890.00 | 14,750.00 | 14,780.00 | 14,030.29 | 2,340 |
| 2025-09-04 | 14,430.00 | 14,830.00 | 14,430.00 | 14,800.00 | 14,049.28 | 6,371 |
| 2025-09-03 | 14,650.00 | 14,650.00 | 14,430.00 | 14,430.00 | 13,698.04 | 12,002 |
| 2025-09-02 | 14,750.00 | 14,750.00 | 14,570.00 | 14,650.00 | 13,906.88 | 2,434 |
| 2025-09-01 | 14,630.00 | 14,730.00 | 14,560.00 | 14,680.00 | 13,935.36 | 2,469 |
| 2025-08-29 | 14,770.00 | 14,770.00 | 14,600.00 | 14,630.00 | 13,887.90 | 4,280 |
| 2025-08-28 | 14,770.00 | 14,870.00 | 14,680.00 | 14,770.00 | 14,020.80 | 2,899 |
| 2025-08-27 | 14,740.00 | 14,840.00 | 14,010.00 | 14,770.00 | 14,020.80 | 17,608 |
| 2025-08-26 | 14,790.00 | 14,910.00 | 14,710.00 | 14,770.00 | 14,020.80 | 3,590 |
| 2025-08-25 | 14,840.00 | 14,920.00 | 14,670.00 | 14,790.00 | 14,039.78 | 24,488 |
| 2025-08-22 | 14,750.00 | 14,950.00 | 14,600.00 | 14,840.00 | 14,087.25 | 13,329 |
| 2025-08-21 | 15,020.00 | 15,020.00 | 14,640.00 | 14,690.00 | 13,944.86 | 31,079 |
| 2025-08-20 | 15,280.00 | 15,280.00 | 14,860.00 | 14,980.00 | 14,220.14 | 8,625 |
| 2025-08-19 | 15,070.00 | 15,280.00 | 14,960.00 | 15,280.00 | 14,504.93 | 12,073 |
| 2025-08-18 | 15,400.00 | 15,400.00 | 15,030.00 | 15,070.00 | 14,305.58 | 14,530 |
| 2025-08-14 | 15,410.00 | 15,590.00 | 15,360.00 | 15,400.00 | 14,618.84 | 4,557 |
| 2025-08-13 | 15,410.00 | 15,550.00 | 15,040.00 | 15,380.00 | 14,599.86 | 20,692 |
| 2025-08-12 | 15,140.00 | 15,490.00 | 15,100.00 | 15,280.00 | 14,504.93 | 20,254 |
| 2025-08-11 | 15,200.00 | 15,310.00 | 15,030.00 | 15,130.00 | 14,362.54 | 8,998 |
| 2025-08-08 | 15,550.00 | 15,670.00 | 15,170.00 | 15,200.00 | 14,428.99 | 49,803 |
| 2025-08-07 | 15,620.00 | 15,800.00 | 15,580.00 | 15,650.00 | 14,856.16 | 4,523 |
| 2025-08-06 | 15,690.00 | 15,780.00 | 15,550.00 | 15,640.00 | 14,846.67 | 15,964 |
| 2025-08-05 | 15,480.00 | 15,710.00 | 15,390.00 | 15,640.00 | 14,846.67 | 12,751 |
| 2025-08-04 | 15,370.00 | 15,510.00 | 15,210.00 | 15,380.00 | 14,599.86 | 11,189 |
| 2025-08-01 | 15,630.00 | 15,640.00 | 15,290.00 | 15,540.00 | 14,751.74 | 22,815 |
| 2025-07-31 | 15,670.00 | 15,790.00 | 15,530.00 | 15,630.00 | 14,837.17 | 11,046 |
| 2025-07-30 | 15,640.00 | 16,000.00 | 15,640.00 | 15,710.00 | 14,913.12 | 5,814 |
| 2025-07-29 | 15,600.00 | 15,990.00 | 15,420.00 | 15,710.00 | 14,913.12 | 18,216 |
| 2025-07-28 | 15,800.00 | 15,800.00 | 15,670.00 | 15,670.00 | 14,875.14 | 7,270 |
| 2025-07-25 | 15,630.00 | 15,820.00 | 15,560.00 | 15,800.00 | 14,998.55 | 10,747 |
| 2025-07-24 | 15,820.00 | 16,000.00 | 15,550.00 | 15,630.00 | 14,837.17 | 21,299 |
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.