Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,820.00 | 12,110.00 | 11,820.00 | 12,080.00 | 12,080.00 | 3,766 |
| 2026-10-15 | 11,940.00 | 12,050.00 | 11,810.00 | 11,980.00 | 11,980.00 | 7,307 |
| 2026-10-14 | 12,050.00 | 12,310.00 | 11,950.00 | 12,090.00 | 12,090.00 | 27,389 |
| 2026-10-13 | 12,210.00 | 12,450.00 | 12,050.00 | 12,070.00 | 12,070.00 | 21,626 |
| 2026-10-12 | 12,370.00 | 12,460.00 | 12,260.00 | 12,320.00 | 12,320.00 | 2,981 |
| 2026-10-08 | 12,440.00 | 12,440.00 | 12,220.00 | 12,330.00 | 12,330.00 | 4,710 |
| 2026-10-07 | 12,550.00 | 12,570.00 | 12,220.00 | 12,420.00 | 12,420.00 | 5,454 |
| 2026-10-06 | 12,100.00 | 12,560.00 | 12,100.00 | 12,500.00 | 12,500.00 | 15,955 |
| 2026-10-02 | 12,180.00 | 12,300.00 | 12,030.00 | 12,090.00 | 12,090.00 | 14,449 |
| 2026-10-01 | 12,430.00 | 12,430.00 | 12,110.00 | 12,180.00 | 12,180.00 | 19,983 |
| 2026-09-30 | 12,430.00 | 12,430.00 | 12,200.00 | 12,310.00 | 12,310.00 | 7,931 |
| 2026-09-29 | 12,400.00 | 12,440.00 | 12,190.00 | 12,340.00 | 12,340.00 | 4,071 |
| 2026-09-28 | 12,170.00 | 12,500.00 | 12,170.00 | 12,400.00 | 12,400.00 | 8,842 |
| 2026-09-23 | 12,500.00 | 12,510.00 | 12,180.00 | 12,270.00 | 12,270.00 | 12,887 |
| 2026-09-22 | 12,550.00 | 12,560.00 | 12,350.00 | 12,400.00 | 12,400.00 | 8,505 |
| 2026-09-21 | 12,940.00 | 12,940.00 | 12,510.00 | 12,550.00 | 12,550.00 | 14,945 |
| 2026-09-18 | 12,760.00 | 13,100.00 | 12,760.00 | 12,940.00 | 12,940.00 | 14,700 |
| 2026-09-17 | 12,670.00 | 13,180.00 | 12,670.00 | 12,860.00 | 12,860.00 | 21,226 |
| 2026-09-16 | 13,050.00 | 13,090.00 | 12,670.00 | 12,670.00 | 12,670.00 | 25,238 |
| 2026-09-15 | 13,100.00 | 13,180.00 | 12,730.00 | 12,920.00 | 12,920.00 | 23,813 |
| 2026-09-14 | 12,800.00 | 13,350.00 | 12,730.00 | 13,230.00 | 13,230.00 | 14,890 |
| 2026-09-11 | 12,800.00 | 12,950.00 | 12,120.00 | 12,730.00 | 12,730.00 | 58,454 |
| 2026-09-10 | 13,000.00 | 13,070.00 | 12,560.00 | 13,040.00 | 13,040.00 | 44,613 |
| 2026-09-09 | 12,800.00 | 13,250.00 | 12,800.00 | 13,060.00 | 13,060.00 | 16,202 |
| 2026-09-08 | 12,750.00 | 13,040.00 | 12,740.00 | 12,870.00 | 12,870.00 | 22,761 |
| 2026-09-07 | 13,250.00 | 13,250.00 | 12,810.00 | 12,860.00 | 12,860.00 | 19,186 |
| 2026-09-04 | 13,170.00 | 13,280.00 | 13,000.00 | 13,060.00 | 13,060.00 | 15,377 |
| 2026-09-03 | 13,630.00 | 13,630.00 | 13,020.00 | 13,110.00 | 13,110.00 | 20,613 |
| 2026-09-02 | 13,550.00 | 13,640.00 | 13,340.00 | 13,450.00 | 13,450.00 | 44,226 |
| 2026-09-01 | 13,310.00 | 13,590.00 | 13,310.00 | 13,550.00 | 13,550.00 | 33,580 |
| 2026-08-31 | 13,350.00 | 13,520.00 | 13,110.00 | 13,310.00 | 13,310.00 | 51,074 |
| 2026-08-28 | 13,250.00 | 13,370.00 | 13,030.00 | 13,330.00 | 13,330.00 | 45,874 |
| 2026-08-27 | 13,320.00 | 13,400.00 | 13,010.00 | 13,260.00 | 13,260.00 | 44,604 |
| 2026-08-26 | 13,180.00 | 13,350.00 | 12,970.00 | 13,310.00 | 13,310.00 | 57,280 |
| 2026-08-25 | 12,940.00 | 13,140.00 | 12,660.00 | 13,100.00 | 13,100.00 | 69,678 |
| 2026-08-24 | 12,550.00 | 12,940.00 | 12,540.00 | 12,880.00 | 12,880.00 | 79,651 |
| 2026-08-21 | 12,190.00 | 12,380.00 | 12,010.00 | 12,360.00 | 12,360.00 | 57,260 |
| 2026-08-20 | 11,910.00 | 12,200.00 | 11,800.00 | 11,950.00 | 11,950.00 | 52,674 |
| 2026-08-19 | 12,000.00 | 12,180.00 | 11,710.00 | 11,970.00 | 11,970.00 | 55,507 |
| 2026-08-18 | 12,160.00 | 12,160.00 | 11,820.00 | 12,000.00 | 12,000.00 | 85,503 |
| 2026-08-14 | 11,400.00 | 12,100.00 | 11,400.00 | 12,080.00 | 12,080.00 | 71,527 |
| 2026-08-13 | 11,350.00 | 11,620.00 | 11,350.00 | 11,470.00 | 11,470.00 | 25,208 |
| 2026-08-12 | 11,470.00 | 11,560.00 | 11,330.00 | 11,420.00 | 11,420.00 | 23,056 |
| 2026-08-11 | 11,320.00 | 11,720.00 | 11,300.00 | 11,500.00 | 11,500.00 | 56,352 |
| 2026-08-10 | 11,530.00 | 11,570.00 | 11,100.00 | 11,340.00 | 11,340.00 | 36,661 |
| 2026-08-07 | 11,000.00 | 11,690.00 | 10,920.00 | 11,530.00 | 11,530.00 | 198,320 |
| 2026-08-06 | 10,240.00 | 10,390.00 | 10,190.00 | 10,300.00 | 10,300.00 | 10,403 |
| 2026-08-05 | 10,350.00 | 10,400.00 | 10,170.00 | 10,260.00 | 10,260.00 | 11,008 |
| 2026-08-04 | 10,170.00 | 10,340.00 | 10,170.00 | 10,320.00 | 10,320.00 | 12,317 |
| 2026-08-03 | 10,170.00 | 10,250.00 | 10,080.00 | 10,170.00 | 10,170.00 | 11,016 |
| 2026-07-31 | 10,220.00 | 10,240.00 | 10,120.00 | 10,200.00 | 10,200.00 | 7,381 |
| 2026-07-30 | 9,980.00 | 10,250.00 | 9,960.00 | 10,120.00 | 10,120.00 | 20,414 |
| 2026-07-29 | 10,200.00 | 10,200.00 | 9,790.00 | 10,060.00 | 10,060.00 | 20,397 |
| 2026-07-28 | 10,260.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | 17,467 |
| 2026-07-27 | 10,160.00 | 10,410.00 | 10,160.00 | 10,330.00 | 10,330.00 | 5,667 |
| 2026-07-24 | 10,190.00 | 10,360.00 | 10,190.00 | 10,260.00 | 10,260.00 | 6,021 |
| 2026-07-23 | 9,980.00 | 10,210.00 | 9,980.00 | 10,200.00 | 10,200.00 | 4,735 |
| 2026-07-22 | 9,900.00 | 10,160.00 | 9,900.00 | 10,000.00 | 10,000.00 | 5,069 |
| 2026-07-21 | 9,860.00 | 9,940.00 | 9,760.00 | 9,930.00 | 9,930.00 | 3,870 |
| 2026-07-20 | 10,110.00 | 10,110.00 | 9,800.00 | 9,930.00 | 9,930.00 | 6,723 |
Page 1 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.