kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea · Delayed Price · Currency is KRW 12,270
+220 (1.83%)
At close: Jan 23, 2026
kt nasmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12,030.00 | 12,280.00 | 12,030.00 | 12,270.00 | 12,270.00 | 1.83% | 26,434 |
| Jan 22, 2026 | 12,050.00 | 12,100.00 | 11,970.00 | 12,050.00 | 12,050.00 | 0.58% | 22,870 |
| Jan 21, 2026 | 12,280.00 | 12,280.00 | 11,880.00 | 11,980.00 | 11,980.00 | -2.44% | 44,144 |
| Jan 20, 2026 | 11,970.00 | 12,290.00 | 11,970.00 | 12,280.00 | 12,280.00 | 1.91% | 24,919 |
| Jan 19, 2026 | 12,060.00 | 12,120.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.08% | 29,481 |
| Jan 16, 2026 | 12,180.00 | 12,190.00 | 12,040.00 | 12,060.00 | 12,060.00 | -0.74% | 20,555 |
| Jan 15, 2026 | 12,160.00 | 12,190.00 | 12,000.00 | 12,150.00 | 12,150.00 | -0.41% | 30,829 |
| Jan 14, 2026 | 12,280.00 | 12,320.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.33% | 27,311 |
| Jan 13, 2026 | 12,370.00 | 12,370.00 | 12,190.00 | 12,240.00 | 12,240.00 | -0.49% | 20,440 |
| Jan 12, 2026 | 12,420.00 | 12,490.00 | 12,210.00 | 12,300.00 | 12,300.00 | - | 18,998 |
| Jan 9, 2026 | 12,230.00 | 12,350.00 | 12,170.00 | 12,300.00 | 12,300.00 | 0.33% | 13,418 |
| Jan 8, 2026 | 12,620.00 | 12,620.00 | 12,230.00 | 12,260.00 | 12,260.00 | -2.31% | 27,347 |
| Jan 7, 2026 | 12,720.00 | 12,740.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.48% | 14,911 |
| Jan 6, 2026 | 12,790.00 | 12,790.00 | 12,550.00 | 12,610.00 | 12,610.00 | -1.41% | 28,671 |
| Jan 5, 2026 | 13,060.00 | 13,060.00 | 12,680.00 | 12,790.00 | 12,790.00 | -1.84% | 43,907 |
| Jan 2, 2026 | 12,990.00 | 13,040.00 | 12,860.00 | 13,030.00 | 13,030.00 | 0.31% | 10,413 |
| Dec 30, 2025 | 13,040.00 | 13,040.00 | 12,910.00 | 12,990.00 | 12,990.00 | 0.08% | 3,782 |
| Dec 29, 2025 | 13,140.00 | 13,230.00 | 12,900.00 | 12,980.00 | 12,980.00 | -1.89% | 18,704 |
| Dec 26, 2025 | 13,440.00 | 13,440.00 | 13,220.00 | 13,230.00 | 13,230.00 | -0.75% | 14,620 |
| Dec 24, 2025 | 13,340.00 | 13,390.00 | 13,280.00 | 13,330.00 | 13,330.00 | -0.07% | 4,062 |
| Dec 23, 2025 | 13,490.00 | 13,520.00 | 13,280.00 | 13,340.00 | 13,340.00 | -0.89% | 7,777 |
| Dec 22, 2025 | 13,370.00 | 13,540.00 | 13,360.00 | 13,460.00 | 13,460.00 | 0.90% | 15,166 |
| Dec 19, 2025 | 13,260.00 | 13,360.00 | 13,240.00 | 13,340.00 | 13,340.00 | 0.60% | 7,523 |
| Dec 18, 2025 | 13,170.00 | 13,270.00 | 13,090.00 | 13,260.00 | 13,260.00 | 0.84% | 4,846 |
| Dec 17, 2025 | 13,130.00 | 13,220.00 | 13,030.00 | 13,150.00 | 13,150.00 | 0.23% | 20,061 |
| Dec 16, 2025 | 13,290.00 | 13,440.00 | 13,100.00 | 13,120.00 | 13,120.00 | -2.02% | 27,097 |
| Dec 15, 2025 | 13,280.00 | 13,400.00 | 13,200.00 | 13,390.00 | 13,390.00 | 0.83% | 9,733 |
| Dec 12, 2025 | 13,270.00 | 13,450.00 | 13,190.00 | 13,280.00 | 13,280.00 | -0.52% | 21,516 |
| Dec 11, 2025 | 13,440.00 | 13,540.00 | 13,330.00 | 13,350.00 | 13,350.00 | - | 25,277 |
| Dec 10, 2025 | 13,440.00 | 13,540.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.67% | 18,285 |
| Dec 9, 2025 | 13,340.00 | 13,450.00 | 13,250.00 | 13,440.00 | 13,440.00 | 0.75% | 9,611 |
| Dec 8, 2025 | 13,310.00 | 13,370.00 | 13,250.00 | 13,340.00 | 13,340.00 | 0.23% | 6,657 |
| Dec 5, 2025 | 13,300.00 | 13,390.00 | 13,190.00 | 13,310.00 | 13,310.00 | 0.08% | 8,005 |
| Dec 4, 2025 | 13,350.00 | 13,420.00 | 13,260.00 | 13,300.00 | 13,300.00 | -0.37% | 8,979 |
| Dec 3, 2025 | 13,410.00 | 13,470.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 25,147 |
| Dec 2, 2025 | 13,400.00 | 13,430.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 15,294 |
| Dec 1, 2025 | 13,370.00 | 13,500.00 | 13,340.00 | 13,400.00 | 13,400.00 | -0.07% | 13,711 |
| Nov 28, 2025 | 13,180.00 | 13,450.00 | 13,110.00 | 13,410.00 | 13,410.00 | 1.75% | 17,254 |
| Nov 27, 2025 | 12,980.00 | 13,220.00 | 12,980.00 | 13,180.00 | 13,180.00 | 1.23% | 10,455 |
| Nov 26, 2025 | 13,000.00 | 13,050.00 | 12,850.00 | 13,020.00 | 13,020.00 | 0.93% | 11,412 |
| Nov 25, 2025 | 13,000.00 | 13,040.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.69% | 9,988 |
| Nov 24, 2025 | 12,910.00 | 13,050.00 | 12,840.00 | 12,990.00 | 12,990.00 | 0.54% | 13,271 |
| Nov 21, 2025 | 12,910.00 | 12,970.00 | 12,700.00 | 12,920.00 | 12,920.00 | 0.08% | 11,881 |
| Nov 20, 2025 | 12,720.00 | 12,950.00 | 12,670.00 | 12,910.00 | 12,910.00 | 1.49% | 13,946 |
| Nov 19, 2025 | 12,500.00 | 13,050.00 | 12,500.00 | 12,720.00 | 12,720.00 | 1.11% | 12,460 |
| Nov 18, 2025 | 12,750.00 | 12,760.00 | 12,500.00 | 12,580.00 | 12,580.00 | -1.33% | 22,455 |
| Nov 17, 2025 | 13,100.00 | 13,100.00 | 12,720.00 | 12,750.00 | 12,750.00 | -1.09% | 19,832 |
| Nov 14, 2025 | 13,000.00 | 13,050.00 | 12,840.00 | 12,890.00 | 12,890.00 | -0.85% | 12,069 |
| Nov 13, 2025 | 12,990.00 | 13,080.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.46% | 17,247 |
| Nov 12, 2025 | 12,870.00 | 12,950.00 | 12,800.00 | 12,940.00 | 12,940.00 | 0.62% | 16,772 |