Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,440.00 | 14,770.00 | 14,170.00 | 14,210.00 | 13,489.20 | 61,418 |
| 2025-01-21 | 14,110.00 | 14,800.00 | 14,060.00 | 14,070.00 | 13,356.30 | 76,179 |
| 2025-01-20 | 14,280.00 | 14,280.00 | 14,040.00 | 14,120.00 | 13,403.77 | 16,099 |
| 2025-01-17 | 14,200.00 | 14,330.00 | 14,180.00 | 14,280.00 | 13,555.65 | 13,042 |
| 2025-01-16 | 14,240.00 | 14,300.00 | 14,130.00 | 14,280.00 | 13,555.65 | 17,512 |
| 2025-01-15 | 14,070.00 | 14,260.00 | 14,060.00 | 14,160.00 | 13,441.74 | 16,397 |
| 2025-01-14 | 13,960.00 | 14,170.00 | 13,960.00 | 14,120.00 | 13,403.77 | 25,374 |
| 2025-01-13 | 14,070.00 | 14,080.00 | 13,870.00 | 14,030.00 | 13,318.33 | 23,402 |
| 2025-01-10 | 14,280.00 | 14,290.00 | 14,010.00 | 14,070.00 | 13,356.30 | 17,080 |
| 2025-01-09 | 14,210.00 | 14,370.00 | 14,190.00 | 14,220.00 | 13,498.70 | 8,415 |
| 2025-01-08 | 14,160.00 | 14,370.00 | 14,160.00 | 14,270.00 | 13,546.16 | 11,404 |
| 2025-01-07 | 14,440.00 | 14,470.00 | 14,260.00 | 14,260.00 | 13,536.67 | 22,899 |
| 2025-01-06 | 14,290.00 | 14,420.00 | 14,200.00 | 14,400.00 | 13,669.57 | 12,300 |
| 2025-01-03 | 13,880.00 | 14,300.00 | 13,880.00 | 14,240.00 | 13,517.68 | 24,592 |
| 2025-01-02 | 13,850.00 | 14,050.00 | 13,850.00 | 13,880.00 | 13,175.94 | 16,633 |
| 2024-12-30 | 13,950.00 | 14,100.00 | 13,880.00 | 13,900.00 | 13,194.93 | 17,655 |
| 2024-12-27 | 14,500.00 | 14,520.00 | 13,790.00 | 13,950.00 | 13,242.39 | 90,247 |
| 2024-12-26 | 15,050.00 | 15,150.00 | 14,880.00 | 15,000.00 | 13,574.64 | 47,154 |
| 2024-12-24 | 15,090.00 | 15,090.00 | 14,790.00 | 14,950.00 | 13,529.39 | 75,801 |
| 2024-12-23 | 15,800.00 | 15,880.00 | 15,070.00 | 15,100.00 | 13,665.14 | 186,130 |
| 2024-12-20 | 14,460.00 | 16,330.00 | 14,360.00 | 15,270.00 | 13,818.98 | 442,078 |
| 2024-12-19 | 14,540.00 | 14,630.00 | 14,300.00 | 14,430.00 | 13,058.80 | 25,111 |
| 2024-12-18 | 14,700.00 | 14,800.00 | 14,500.00 | 14,790.00 | 13,384.59 | 38,787 |
| 2024-12-17 | 14,830.00 | 14,850.00 | 14,590.00 | 14,700.00 | 13,303.14 | 19,800 |
| 2024-12-16 | 14,790.00 | 14,850.00 | 14,650.00 | 14,820.00 | 13,411.74 | 13,035 |
| 2024-12-13 | 14,500.00 | 14,810.00 | 14,410.00 | 14,640.00 | 13,248.85 | 18,050 |
| 2024-12-12 | 14,480.00 | 14,620.00 | 14,410.00 | 14,500.00 | 13,122.15 | 23,200 |
| 2024-12-11 | 14,290.00 | 14,530.00 | 14,270.00 | 14,490.00 | 13,113.10 | 20,765 |
| 2024-12-10 | 13,750.00 | 14,350.00 | 13,750.00 | 14,290.00 | 12,932.10 | 13,253 |
| 2024-12-09 | 14,210.00 | 14,240.00 | 13,750.00 | 13,750.00 | 12,443.42 | 26,000 |
| 2024-12-06 | 14,470.00 | 14,470.00 | 14,190.00 | 14,330.00 | 12,968.30 | 12,090 |
| 2024-12-05 | 14,500.00 | 14,550.00 | 14,260.00 | 14,530.00 | 13,149.30 | 10,486 |
| 2024-12-04 | 14,200.00 | 14,580.00 | 14,200.00 | 14,550.00 | 13,167.40 | 18,089 |
| 2024-12-03 | 14,050.00 | 14,600.00 | 14,050.00 | 14,600.00 | 13,212.65 | 25,732 |
| 2024-12-02 | 14,460.00 | 14,550.00 | 14,080.00 | 14,100.00 | 12,760.16 | 38,947 |
| 2024-11-29 | 14,550.00 | 14,590.00 | 14,200.00 | 14,470.00 | 13,095.00 | 15,981 |
| 2024-11-28 | 14,390.00 | 14,600.00 | 14,360.00 | 14,520.00 | 13,140.25 | 18,690 |
| 2024-11-27 | 14,580.00 | 14,600.00 | 14,400.00 | 14,400.00 | 13,031.65 | 31,871 |
| 2024-11-26 | 14,390.00 | 14,620.00 | 14,230.00 | 14,560.00 | 13,176.45 | 22,158 |
| 2024-11-25 | 14,280.00 | 15,030.00 | 14,280.00 | 14,380.00 | 13,013.55 | 140,479 |
| 2024-11-22 | 14,310.00 | 14,450.00 | 14,270.00 | 14,280.00 | 12,923.06 | 16,811 |
| 2024-11-21 | 14,170.00 | 14,310.00 | 14,100.00 | 14,270.00 | 12,914.01 | 11,203 |
| 2024-11-20 | 14,110.00 | 14,190.00 | 14,000.00 | 14,170.00 | 12,823.51 | 7,669 |
| 2024-11-19 | 13,980.00 | 14,130.00 | 13,880.00 | 14,040.00 | 12,705.86 | 7,202 |
| 2024-11-18 | 13,940.00 | 14,110.00 | 13,810.00 | 13,880.00 | 12,561.06 | 13,517 |
| 2024-11-15 | 14,110.00 | 14,110.00 | 13,720.00 | 13,940.00 | 12,615.36 | 12,292 |
| 2024-11-14 | 13,860.00 | 14,120.00 | 13,750.00 | 13,910.00 | 12,588.21 | 38,339 |
| 2024-11-13 | 13,990.00 | 14,020.00 | 13,790.00 | 13,880.00 | 12,561.06 | 22,598 |
| 2024-11-12 | 14,320.00 | 14,330.00 | 13,910.00 | 13,990.00 | 12,660.61 | 38,726 |
| 2024-11-11 | 14,600.00 | 14,620.00 | 14,240.00 | 14,320.00 | 12,959.25 | 83,386 |
| 2024-11-08 | 15,230.00 | 15,240.00 | 15,120.00 | 15,140.00 | 13,701.33 | 47,833 |
| 2024-11-07 | 15,000.00 | 15,270.00 | 14,930.00 | 15,230.00 | 13,782.78 | 22,052 |
| 2024-11-06 | 15,280.00 | 15,380.00 | 14,930.00 | 14,940.00 | 13,520.34 | 62,399 |
| 2024-11-05 | 15,350.00 | 15,660.00 | 15,250.00 | 15,280.00 | 13,828.03 | 200,511 |
| 2024-11-04 | 15,360.00 | 15,410.00 | 15,230.00 | 15,350.00 | 13,891.38 | 18,949 |
| 2024-11-01 | 15,380.00 | 15,380.00 | 15,230.00 | 15,240.00 | 13,791.83 | 9,605 |
| 2024-10-31 | 15,310.00 | 15,420.00 | 15,240.00 | 15,360.00 | 13,900.43 | 3,472 |
| 2024-10-30 | 15,310.00 | 15,400.00 | 15,250.00 | 15,310.00 | 13,855.18 | 8,421 |
| 2024-10-29 | 15,760.00 | 15,760.00 | 15,250.00 | 15,300.00 | 13,846.13 | 17,707 |
| 2024-10-28 | 15,410.00 | 15,650.00 | 15,380.00 | 15,430.00 | 13,963.78 | 8,495 |
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.