Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,260.00 | 16,260.00 | 15,800.00 | 15,850.00 | 15,046.01 | 51,416 |
| 2025-07-22 | 16,440.00 | 16,520.00 | 16,110.00 | 16,260.00 | 15,435.22 | 18,495 |
| 2025-07-21 | 16,260.00 | 16,560.00 | 16,180.00 | 16,440.00 | 15,606.09 | 22,133 |
| 2025-07-18 | 16,520.00 | 16,580.00 | 16,110.00 | 16,250.00 | 15,425.72 | 38,580 |
| 2025-07-17 | 16,710.00 | 16,880.00 | 16,480.00 | 16,580.00 | 15,738.99 | 8,668 |
| 2025-07-16 | 16,730.00 | 16,780.00 | 16,550.00 | 16,710.00 | 15,862.39 | 22,452 |
| 2025-07-15 | 16,710.00 | 16,750.00 | 16,520.00 | 16,730.00 | 15,881.38 | 18,099 |
| 2025-07-14 | 16,920.00 | 17,020.00 | 16,590.00 | 16,820.00 | 15,966.81 | 18,698 |
| 2025-07-11 | 16,920.00 | 17,200.00 | 16,810.00 | 16,920.00 | 16,061.74 | 32,235 |
| 2025-07-10 | 17,380.00 | 17,660.00 | 16,850.00 | 16,920.00 | 16,061.74 | 66,413 |
| 2025-07-09 | 17,490.00 | 17,550.00 | 17,320.00 | 17,380.00 | 16,498.41 | 8,661 |
| 2025-07-08 | 17,470.00 | 17,590.00 | 17,280.00 | 17,350.00 | 16,469.93 | 17,647 |
| 2025-07-07 | 17,330.00 | 17,700.00 | 17,200.00 | 17,440.00 | 16,555.36 | 17,696 |
| 2025-07-04 | 17,830.00 | 17,830.00 | 17,440.00 | 17,490.00 | 16,602.83 | 23,410 |
| 2025-07-03 | 17,680.00 | 17,900.00 | 17,590.00 | 17,880.00 | 16,973.04 | 31,959 |
| 2025-07-02 | 17,350.00 | 17,690.00 | 17,190.00 | 17,680.00 | 16,783.19 | 40,435 |
| 2025-07-01 | 17,020.00 | 17,400.00 | 17,020.00 | 17,340.00 | 16,460.43 | 26,863 |
| 2025-06-30 | 17,170.00 | 17,280.00 | 16,920.00 | 17,010.00 | 16,147.17 | 19,713 |
| 2025-06-27 | 17,000.00 | 17,250.00 | 16,770.00 | 17,170.00 | 16,299.06 | 26,744 |
| 2025-06-26 | 17,010.00 | 17,100.00 | 16,620.00 | 17,000.00 | 16,137.68 | 33,957 |
| 2025-06-25 | 17,150.00 | 17,270.00 | 16,310.00 | 17,000.00 | 16,137.68 | 37,010 |
| 2025-06-24 | 16,570.00 | 17,270.00 | 16,510.00 | 17,200.00 | 16,327.54 | 60,413 |
| 2025-06-23 | 16,270.00 | 16,510.00 | 16,030.00 | 16,500.00 | 15,663.04 | 37,215 |
| 2025-06-20 | 16,160.00 | 16,290.00 | 15,960.00 | 16,270.00 | 15,444.71 | 17,773 |
| 2025-06-19 | 16,350.00 | 16,380.00 | 16,020.00 | 16,160.00 | 15,340.29 | 26,615 |
| 2025-06-18 | 16,170.00 | 16,320.00 | 16,110.00 | 16,180.00 | 15,359.28 | 32,246 |
| 2025-06-17 | 16,370.00 | 16,510.00 | 16,030.00 | 16,160.00 | 15,340.29 | 37,299 |
| 2025-06-16 | 16,300.00 | 16,450.00 | 15,780.00 | 16,310.00 | 15,482.68 | 84,472 |
| 2025-06-13 | 16,550.00 | 16,660.00 | 16,150.00 | 16,300.00 | 15,473.19 | 38,275 |
| 2025-06-12 | 17,030.00 | 17,040.00 | 16,500.00 | 16,520.00 | 15,682.03 | 40,278 |
| 2025-06-11 | 16,870.00 | 17,150.00 | 16,680.00 | 17,030.00 | 16,166.16 | 49,421 |
| 2025-06-10 | 17,150.00 | 17,200.00 | 15,860.00 | 16,930.00 | 16,071.23 | 65,124 |
| 2025-06-09 | 15,410.00 | 17,140.00 | 15,380.00 | 17,120.00 | 16,251.59 | 225,483 |
| 2025-06-05 | 15,530.00 | 15,750.00 | 15,350.00 | 15,410.00 | 14,628.33 | 25,444 |
| 2025-06-04 | 15,750.00 | 15,890.00 | 15,450.00 | 15,590.00 | 14,799.20 | 20,250 |
| 2025-06-02 | 15,500.00 | 15,770.00 | 15,400.00 | 15,670.00 | 14,875.14 | 33,814 |
| 2025-05-30 | 15,430.00 | 15,750.00 | 15,390.00 | 15,500.00 | 14,713.77 | 26,921 |
| 2025-05-29 | 15,440.00 | 15,550.00 | 15,350.00 | 15,470.00 | 14,685.29 | 15,750 |
| 2025-05-28 | 14,870.00 | 15,560.00 | 14,750.00 | 15,420.00 | 14,637.83 | 58,778 |
| 2025-05-27 | 14,940.00 | 15,100.00 | 14,770.00 | 14,900.00 | 14,144.20 | 8,609 |
| 2025-05-26 | 15,000.00 | 15,140.00 | 14,810.00 | 14,930.00 | 14,172.68 | 12,484 |
| 2025-05-23 | 14,810.00 | 15,100.00 | 14,760.00 | 14,980.00 | 14,220.14 | 15,199 |
| 2025-05-22 | 15,100.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,001.81 | 11,736 |
| 2025-05-21 | 14,820.00 | 15,050.00 | 14,820.00 | 14,910.00 | 14,153.70 | 6,096 |
| 2025-05-20 | 15,050.00 | 15,240.00 | 14,900.00 | 14,940.00 | 14,182.17 | 13,170 |
| 2025-05-19 | 15,240.00 | 15,340.00 | 14,940.00 | 15,040.00 | 14,277.10 | 10,680 |
| 2025-05-16 | 15,450.00 | 15,450.00 | 15,120.00 | 15,220.00 | 14,447.97 | 12,785 |
| 2025-05-15 | 15,680.00 | 15,770.00 | 15,260.00 | 15,270.00 | 14,495.43 | 24,218 |
| 2025-05-14 | 15,590.00 | 15,820.00 | 15,450.00 | 15,550.00 | 14,761.23 | 31,136 |
| 2025-05-13 | 15,510.00 | 15,630.00 | 15,300.00 | 15,600.00 | 14,808.70 | 32,041 |
| 2025-05-12 | 15,400.00 | 15,530.00 | 15,210.00 | 15,510.00 | 14,723.26 | 30,043 |
| 2025-05-09 | 15,090.00 | 15,360.00 | 15,010.00 | 15,320.00 | 14,542.90 | 27,577 |
| 2025-05-08 | 15,040.00 | 15,140.00 | 14,550.00 | 15,090.00 | 14,324.57 | 18,784 |
| 2025-05-07 | 14,990.00 | 15,200.00 | 14,850.00 | 15,010.00 | 14,248.62 | 12,198 |
| 2025-05-02 | 14,570.00 | 15,110.00 | 14,540.00 | 14,990.00 | 14,229.64 | 29,801 |
| 2025-04-30 | 14,680.00 | 14,790.00 | 14,410.00 | 14,560.00 | 13,821.45 | 14,290 |
| 2025-04-29 | 14,700.00 | 14,900.00 | 14,640.00 | 14,660.00 | 13,916.38 | 16,064 |
| 2025-04-28 | 15,270.00 | 15,270.00 | 14,650.00 | 14,690.00 | 13,944.86 | 40,524 |
| 2025-04-25 | 14,870.00 | 15,400.00 | 14,660.00 | 15,090.00 | 14,324.57 | 49,818 |
| 2025-04-24 | 14,710.00 | 14,850.00 | 14,650.00 | 14,740.00 | 13,992.32 | 12,306 |
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.