Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,530.00 | 14,690.00 | 14,350.00 | 14,690.00 | 13,944.86 | 12,569 |
| 2025-04-22 | 14,660.00 | 14,660.00 | 14,400.00 | 14,530.00 | 13,792.97 | 13,100 |
| 2025-04-21 | 14,670.00 | 14,740.00 | 14,540.00 | 14,660.00 | 13,916.38 | 15,601 |
| 2025-04-18 | 14,610.00 | 14,850.00 | 14,440.00 | 14,520.00 | 13,783.48 | 10,341 |
| 2025-04-17 | 14,550.00 | 14,600.00 | 14,390.00 | 14,530.00 | 13,792.97 | 9,926 |
| 2025-04-16 | 14,630.00 | 14,640.00 | 14,450.00 | 14,500.00 | 13,764.49 | 15,202 |
| 2025-04-15 | 14,420.00 | 14,620.00 | 14,250.00 | 14,570.00 | 13,830.94 | 16,153 |
| 2025-04-14 | 14,440.00 | 14,580.00 | 14,270.00 | 14,360.00 | 13,631.59 | 23,121 |
| 2025-04-11 | 14,190.00 | 14,520.00 | 14,010.00 | 14,270.00 | 13,546.16 | 19,887 |
| 2025-04-10 | 13,950.00 | 14,280.00 | 13,800.00 | 14,190.00 | 13,470.22 | 13,653 |
| 2025-04-09 | 13,880.00 | 13,990.00 | 13,590.00 | 13,600.00 | 12,910.14 | 18,541 |
| 2025-04-08 | 14,000.00 | 14,200.00 | 13,800.00 | 13,870.00 | 13,166.45 | 24,235 |
| 2025-04-07 | 14,120.00 | 14,330.00 | 13,750.00 | 13,940.00 | 13,232.90 | 24,185 |
| 2025-04-04 | 14,400.00 | 14,560.00 | 13,550.00 | 14,550.00 | 13,811.96 | 34,078 |
| 2025-04-03 | 14,210.00 | 14,500.00 | 14,050.00 | 14,410.00 | 13,679.06 | 24,606 |
| 2025-04-02 | 14,290.00 | 14,400.00 | 14,110.00 | 14,320.00 | 13,593.62 | 16,558 |
| 2025-04-01 | 13,840.00 | 14,280.00 | 13,840.00 | 14,190.00 | 13,470.22 | 13,752 |
| 2025-03-31 | 14,170.00 | 14,170.00 | 13,700.00 | 13,700.00 | 13,005.07 | 14,997 |
| 2025-03-28 | 14,430.00 | 14,430.00 | 13,980.00 | 14,200.00 | 13,479.71 | 16,453 |
| 2025-03-27 | 14,220.00 | 14,490.00 | 14,220.00 | 14,250.00 | 13,527.17 | 9,738 |
| 2025-03-26 | 14,550.00 | 14,550.00 | 14,300.00 | 14,330.00 | 13,603.12 | 8,320 |
| 2025-03-25 | 14,550.00 | 14,590.00 | 14,290.00 | 14,300.00 | 13,574.64 | 14,625 |
| 2025-03-24 | 14,490.00 | 14,560.00 | 14,320.00 | 14,530.00 | 13,792.97 | 21,242 |
| 2025-03-21 | 14,360.00 | 14,460.00 | 14,250.00 | 14,280.00 | 13,555.65 | 15,236 |
| 2025-03-20 | 14,540.00 | 14,540.00 | 14,350.00 | 14,350.00 | 13,622.10 | 14,577 |
| 2025-03-19 | 14,440.00 | 14,530.00 | 14,340.00 | 14,440.00 | 13,707.54 | 26,441 |
| 2025-03-18 | 14,460.00 | 14,530.00 | 14,340.00 | 14,440.00 | 13,707.54 | 14,058 |
| 2025-03-17 | 14,540.00 | 14,750.00 | 14,410.00 | 14,450.00 | 13,717.03 | 45,944 |
| 2025-03-14 | 14,500.00 | 14,690.00 | 14,450.00 | 14,540.00 | 13,802.46 | 21,071 |
| 2025-03-13 | 14,440.00 | 14,750.00 | 14,370.00 | 14,580.00 | 13,840.43 | 29,483 |
| 2025-03-12 | 14,480.00 | 14,610.00 | 14,270.00 | 14,430.00 | 13,698.04 | 28,619 |
| 2025-03-11 | 14,310.00 | 14,480.00 | 14,200.00 | 14,480.00 | 13,745.51 | 14,334 |
| 2025-03-10 | 14,710.00 | 14,900.00 | 14,480.00 | 14,530.00 | 13,792.97 | 27,481 |
| 2025-03-07 | 14,460.00 | 14,710.00 | 14,370.00 | 14,680.00 | 13,935.36 | 35,275 |
| 2025-03-06 | 14,410.00 | 14,490.00 | 14,290.00 | 14,480.00 | 13,745.51 | 18,381 |
| 2025-03-05 | 14,190.00 | 14,490.00 | 14,140.00 | 14,400.00 | 13,669.57 | 19,681 |
| 2025-03-04 | 14,160.00 | 14,320.00 | 13,990.00 | 14,090.00 | 13,375.29 | 21,935 |
| 2025-02-28 | 14,400.00 | 14,410.00 | 14,150.00 | 14,210.00 | 13,489.20 | 20,673 |
| 2025-02-27 | 14,350.00 | 14,490.00 | 14,310.00 | 14,410.00 | 13,679.06 | 24,050 |
| 2025-02-26 | 14,230.00 | 14,510.00 | 14,220.00 | 14,420.00 | 13,688.55 | 24,690 |
| 2025-02-25 | 14,370.00 | 14,380.00 | 14,190.00 | 14,250.00 | 13,527.17 | 30,964 |
| 2025-02-24 | 14,050.00 | 14,440.00 | 14,000.00 | 14,430.00 | 13,698.04 | 33,232 |
| 2025-02-21 | 14,180.00 | 14,360.00 | 14,110.00 | 14,140.00 | 13,422.75 | 65,429 |
| 2025-02-20 | 14,200.00 | 16,240.00 | 14,160.00 | 14,250.00 | 13,527.17 | 1,146,326 |
| 2025-02-19 | 14,000.00 | 14,060.00 | 13,860.00 | 14,020.00 | 13,308.84 | 15,875 |
| 2025-02-18 | 13,850.00 | 13,950.00 | 13,760.00 | 13,930.00 | 13,223.41 | 15,235 |
| 2025-02-17 | 13,670.00 | 13,820.00 | 13,570.00 | 13,760.00 | 13,062.03 | 15,771 |
| 2025-02-14 | 13,640.00 | 13,790.00 | 13,580.00 | 13,660.00 | 12,967.10 | 13,401 |
| 2025-02-13 | 13,580.00 | 13,620.00 | 13,420.00 | 13,600.00 | 12,910.14 | 16,349 |
| 2025-02-12 | 13,650.00 | 13,750.00 | 13,470.00 | 13,520.00 | 12,834.20 | 40,365 |
| 2025-02-11 | 13,860.00 | 13,940.00 | 13,650.00 | 13,780.00 | 13,081.01 | 14,838 |
| 2025-02-10 | 13,720.00 | 13,920.00 | 13,720.00 | 13,880.00 | 13,175.94 | 11,976 |
| 2025-02-07 | 13,990.00 | 13,990.00 | 13,500.00 | 13,800.00 | 13,100.00 | 33,915 |
| 2025-02-06 | 14,040.00 | 14,060.00 | 13,920.00 | 13,980.00 | 13,270.87 | 8,004 |
| 2025-02-05 | 13,740.00 | 14,040.00 | 13,650.00 | 13,950.00 | 13,242.39 | 21,755 |
| 2025-02-04 | 13,570.00 | 13,900.00 | 13,570.00 | 13,720.00 | 13,024.06 | 30,539 |
| 2025-02-03 | 13,880.00 | 13,960.00 | 13,520.00 | 13,520.00 | 12,834.20 | 31,598 |
| 2025-01-31 | 14,050.00 | 14,050.00 | 13,910.00 | 13,960.00 | 13,251.88 | 14,138 |
| 2025-01-24 | 14,090.00 | 14,180.00 | 14,010.00 | 14,040.00 | 13,327.83 | 20,677 |
| 2025-01-23 | 14,350.00 | 14,350.00 | 14,030.00 | 14,150.00 | 13,432.25 | 22,064 |
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.