kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea · Delayed Price · Currency is KRW 14,000
+70 (0.50%)
At close: Oct 2, 2025
kt nasmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 13,930.00 | 13,930.00 | -0.50% | 15,119 |
| Oct 2, 2025 | 14,070.00 | 14,100.00 | 13,920.00 | 14,000.00 | 14,000.00 | 0.50% | 18,302 |
| Oct 1, 2025 | 14,300.00 | 14,420.00 | 13,910.00 | 13,930.00 | 13,930.00 | -2.25% | 22,973 |
| Sep 30, 2025 | 13,980.00 | 14,250.00 | 13,870.00 | 14,250.00 | 14,250.00 | 2.00% | 20,758 |
| Sep 29, 2025 | 13,890.00 | 14,180.00 | 13,850.00 | 13,970.00 | 13,970.00 | 0.58% | 21,487 |
| Sep 26, 2025 | 14,290.00 | 14,290.00 | 13,860.00 | 13,890.00 | 13,890.00 | -2.05% | 31,750 |
| Sep 25, 2025 | 14,180.00 | 14,330.00 | 14,050.00 | 14,180.00 | 14,180.00 | -0.14% | 9,119 |
| Sep 24, 2025 | 14,650.00 | 14,650.00 | 14,120.00 | 14,200.00 | 14,200.00 | -2.00% | 19,566 |
| Sep 23, 2025 | 14,660.00 | 14,660.00 | 14,420.00 | 14,490.00 | 14,490.00 | -0.21% | 9,719 |
| Sep 22, 2025 | 14,710.00 | 14,710.00 | 14,420.00 | 14,520.00 | 14,520.00 | -0.07% | 14,536 |
| Sep 19, 2025 | 14,610.00 | 14,680.00 | 14,520.00 | 14,530.00 | 14,530.00 | -1.09% | 6,225 |
| Sep 18, 2025 | 14,600.00 | 14,700.00 | 14,520.00 | 14,690.00 | 14,690.00 | 0.89% | 6,773 |
| Sep 17, 2025 | 14,750.00 | 14,790.00 | 14,490.00 | 14,560.00 | 14,560.00 | -1.95% | 27,941 |
| Sep 16, 2025 | 14,750.00 | 15,000.00 | 14,750.00 | 14,850.00 | 14,850.00 | -0.13% | 8,905 |
| Sep 15, 2025 | 14,870.00 | 14,890.00 | 14,800.00 | 14,870.00 | 14,870.00 | -0.07% | 9,128 |
| Sep 12, 2025 | 14,700.00 | 15,160.00 | 14,560.00 | 14,880.00 | 14,880.00 | 1.29% | 24,078 |
| Sep 11, 2025 | 14,710.00 | 14,800.00 | 14,580.00 | 14,690.00 | 14,690.00 | -0.14% | 6,410 |
| Sep 10, 2025 | 14,790.00 | 14,800.00 | 14,620.00 | 14,710.00 | 14,710.00 | 0.62% | 6,038 |
| Sep 9, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,620.00 | 14,620.00 | -0.48% | 16,261 |
| Sep 8, 2025 | 14,700.00 | 14,800.00 | 14,610.00 | 14,690.00 | 14,690.00 | -0.61% | 12,631 |
| Sep 5, 2025 | 14,880.00 | 14,890.00 | 14,750.00 | 14,780.00 | 14,780.00 | -0.14% | 2,340 |
| Sep 4, 2025 | 14,430.00 | 14,830.00 | 14,430.00 | 14,800.00 | 14,800.00 | 2.56% | 6,371 |
| Sep 3, 2025 | 14,650.00 | 14,650.00 | 14,430.00 | 14,430.00 | 14,430.00 | -1.50% | 12,002 |
| Sep 2, 2025 | 14,750.00 | 14,750.00 | 14,570.00 | 14,650.00 | 14,650.00 | -0.20% | 2,434 |
| Sep 1, 2025 | 14,630.00 | 14,730.00 | 14,560.00 | 14,680.00 | 14,680.00 | 0.34% | 2,469 |
| Aug 29, 2025 | 14,770.00 | 14,770.00 | 14,600.00 | 14,630.00 | 14,630.00 | -0.95% | 4,280 |
| Aug 28, 2025 | 14,770.00 | 14,870.00 | 14,680.00 | 14,770.00 | 14,770.00 | - | 2,899 |
| Aug 27, 2025 | 14,740.00 | 14,840.00 | 14,010.00 | 14,770.00 | 14,770.00 | - | 17,608 |
| Aug 26, 2025 | 14,790.00 | 14,910.00 | 14,710.00 | 14,770.00 | 14,770.00 | -0.14% | 3,590 |
| Aug 25, 2025 | 14,840.00 | 14,920.00 | 14,670.00 | 14,790.00 | 14,790.00 | -0.34% | 24,488 |
| Aug 22, 2025 | 14,750.00 | 14,950.00 | 14,600.00 | 14,840.00 | 14,840.00 | 1.02% | 13,329 |
| Aug 21, 2025 | 15,020.00 | 15,020.00 | 14,640.00 | 14,690.00 | 14,690.00 | -1.94% | 31,079 |
| Aug 20, 2025 | 15,280.00 | 15,280.00 | 14,860.00 | 14,980.00 | 14,980.00 | -1.96% | 8,625 |
| Aug 19, 2025 | 15,070.00 | 15,280.00 | 14,960.00 | 15,280.00 | 15,280.00 | 1.39% | 12,073 |
| Aug 18, 2025 | 15,400.00 | 15,400.00 | 15,030.00 | 15,070.00 | 15,070.00 | -2.14% | 14,530 |
| Aug 14, 2025 | 15,410.00 | 15,590.00 | 15,360.00 | 15,400.00 | 15,400.00 | 0.13% | 4,557 |
| Aug 13, 2025 | 15,410.00 | 15,550.00 | 15,040.00 | 15,380.00 | 15,380.00 | 0.65% | 20,692 |
| Aug 12, 2025 | 15,140.00 | 15,490.00 | 15,100.00 | 15,280.00 | 15,280.00 | 0.99% | 20,254 |
| Aug 11, 2025 | 15,200.00 | 15,310.00 | 15,030.00 | 15,130.00 | 15,130.00 | -0.46% | 8,998 |
| Aug 8, 2025 | 15,550.00 | 15,670.00 | 15,170.00 | 15,200.00 | 15,200.00 | -2.88% | 49,803 |
| Aug 7, 2025 | 15,620.00 | 15,800.00 | 15,580.00 | 15,650.00 | 15,650.00 | 0.06% | 4,523 |
| Aug 6, 2025 | 15,690.00 | 15,780.00 | 15,550.00 | 15,640.00 | 15,640.00 | - | 15,964 |
| Aug 5, 2025 | 15,480.00 | 15,710.00 | 15,390.00 | 15,640.00 | 15,640.00 | 1.69% | 12,751 |
| Aug 4, 2025 | 15,370.00 | 15,510.00 | 15,210.00 | 15,380.00 | 15,380.00 | -1.03% | 11,189 |
| Aug 1, 2025 | 15,630.00 | 15,640.00 | 15,290.00 | 15,540.00 | 15,540.00 | -0.58% | 22,815 |
| Jul 31, 2025 | 15,670.00 | 15,790.00 | 15,530.00 | 15,630.00 | 15,630.00 | -0.51% | 11,046 |
| Jul 30, 2025 | 15,640.00 | 16,000.00 | 15,640.00 | 15,710.00 | 15,710.00 | - | 5,814 |
| Jul 29, 2025 | 15,600.00 | 15,990.00 | 15,420.00 | 15,710.00 | 15,710.00 | 0.26% | 18,216 |
| Jul 28, 2025 | 15,800.00 | 15,800.00 | 15,670.00 | 15,670.00 | 15,670.00 | -0.82% | 7,270 |
| Jul 25, 2025 | 15,630.00 | 15,820.00 | 15,560.00 | 15,800.00 | 15,800.00 | 1.09% | 10,747 |