kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea · Delayed Price · Currency is KRW 11,540
+90 (0.79%)
At close: May 14, 2026
kt nasmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,530.00 | 11,700.00 | 11,440.00 | 11,550.00 | - | 0.09% | 27,474 |
| May 14, 2026 | 11,510.00 | 11,630.00 | 11,400.00 | 11,540.00 | - | 0.79% | 22,705 |
| May 13, 2026 | 11,660.00 | 11,660.00 | 11,400.00 | 11,450.00 | - | -1.29% | 20,337 |
| May 12, 2026 | 11,800.00 | 11,840.00 | 11,540.00 | 11,600.00 | - | -2.11% | 28,298 |
| May 11, 2026 | 11,850.00 | 11,900.00 | 11,740.00 | 11,850.00 | - | -0.42% | 15,899 |
| May 8, 2026 | 11,900.00 | 11,960.00 | 11,800.00 | 11,900.00 | - | - | 7,619 |
| May 7, 2026 | 11,850.00 | 12,060.00 | 11,750.00 | 11,900.00 | - | 1.36% | 10,578 |
| May 6, 2026 | 12,030.00 | 12,140.00 | 11,730.00 | 11,740.00 | - | -2.41% | 36,321 |
| May 4, 2026 | 12,290.00 | 12,290.00 | 11,980.00 | 12,030.00 | - | -1.31% | 20,282 |
| Apr 30, 2026 | 11,990.00 | 12,280.00 | 11,990.00 | 12,190.00 | - | 2.09% | 25,384 |
| Apr 29, 2026 | 11,980.00 | 12,000.00 | 11,860.00 | 11,940.00 | - | 0.08% | 8,930 |
| Apr 28, 2026 | 11,990.00 | 11,990.00 | 11,820.00 | 11,930.00 | - | 0.51% | 12,478 |
| Apr 27, 2026 | 11,890.00 | 11,980.00 | 11,850.00 | 11,870.00 | - | -0.17% | 19,591 |
| Apr 24, 2026 | 11,850.00 | 11,910.00 | 11,810.00 | 11,890.00 | - | 0.85% | 10,606 |
| Apr 23, 2026 | 11,770.00 | 11,850.00 | 11,710.00 | 11,790.00 | - | 0.17% | 17,032 |
| Apr 22, 2026 | 11,800.00 | 11,850.00 | 11,730.00 | 11,770.00 | - | -0.42% | 13,613 |
| Apr 21, 2026 | 11,780.00 | 11,940.00 | 11,780.00 | 11,820.00 | - | -0.17% | 12,837 |
| Apr 20, 2026 | 11,800.00 | 11,930.00 | 11,780.00 | 11,840.00 | - | - | 15,541 |
| Apr 17, 2026 | 11,850.00 | 12,000.00 | 11,820.00 | 11,840.00 | - | 0.25% | 19,931 |
| Apr 16, 2026 | 11,850.00 | 11,860.00 | 11,710.00 | 11,810.00 | - | 0.68% | 21,183 |
| Apr 15, 2026 | 11,790.00 | 11,870.00 | 11,670.00 | 11,730.00 | - | - | 14,241 |
| Apr 14, 2026 | 11,620.00 | 11,790.00 | 11,610.00 | 11,730.00 | - | 0.95% | 12,709 |
| Apr 13, 2026 | 11,520.00 | 11,730.00 | 11,450.00 | 11,620.00 | - | 0.96% | 10,407 |
| Apr 10, 2026 | 11,530.00 | 11,630.00 | 11,490.00 | 11,510.00 | - | 0.44% | 21,011 |
| Apr 9, 2026 | 11,540.00 | 11,540.00 | 11,420.00 | 11,460.00 | - | 0.09% | 4,565 |
| Apr 8, 2026 | 11,350.00 | 11,510.00 | 11,350.00 | 11,450.00 | - | 1.15% | 7,425 |
| Apr 7, 2026 | 11,400.00 | 11,440.00 | 11,300.00 | 11,320.00 | - | -0.18% | 11,055 |
| Apr 6, 2026 | 11,360.00 | 11,400.00 | 11,330.00 | 11,340.00 | - | -0.18% | 5,343 |
| Apr 3, 2026 | 11,440.00 | 11,440.00 | 11,330.00 | 11,360.00 | - | 0.18% | 6,997 |
| Apr 2, 2026 | 11,610.00 | 11,610.00 | 11,200.00 | 11,340.00 | - | -1.48% | 40,769 |
| Apr 1, 2026 | 11,540.00 | 11,580.00 | 11,460.00 | 11,510.00 | - | 1.14% | 21,192 |
| Mar 31, 2026 | 11,630.00 | 11,650.00 | 11,370.00 | 11,380.00 | - | -1.90% | 24,944 |
| Mar 30, 2026 | 11,730.00 | 11,730.00 | 11,530.00 | 11,600.00 | - | -1.11% | 17,099 |
| Mar 27, 2026 | 11,860.00 | 11,860.00 | 11,610.00 | 11,730.00 | - | -1.10% | 15,384 |
| Mar 26, 2026 | 11,980.00 | 11,980.00 | 11,840.00 | 11,860.00 | - | -0.42% | 8,937 |
| Mar 25, 2026 | 11,810.00 | 11,980.00 | 11,790.00 | 11,910.00 | - | 0.93% | 9,412 |
| Mar 24, 2026 | 11,590.00 | 11,800.00 | 11,590.00 | 11,800.00 | - | 2.34% | 13,549 |
| Mar 23, 2026 | 11,800.00 | 11,850.00 | 11,520.00 | 11,530.00 | - | -3.03% | 36,247 |
| Mar 20, 2026 | 11,700.00 | 11,910.00 | 11,700.00 | 11,890.00 | - | 1.62% | 7,924 |
| Mar 19, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,700.00 | - | -1.76% | 30,491 |
| Mar 18, 2026 | 12,010.00 | 12,090.00 | 11,840.00 | 11,910.00 | - | -0.58% | 13,452 |
| Mar 17, 2026 | 12,000.00 | 12,120.00 | 11,840.00 | 11,980.00 | - | 1.01% | 24,169 |
| Mar 16, 2026 | 12,090.00 | 12,200.00 | 11,830.00 | 11,860.00 | - | -1.90% | 32,557 |
| Mar 13, 2026 | 11,600.00 | 12,110.00 | 11,540.00 | 12,090.00 | - | 3.16% | 27,924 |
| Mar 12, 2026 | 11,750.00 | 11,870.00 | 11,680.00 | 11,720.00 | - | 0.34% | 19,643 |
| Mar 11, 2026 | 11,590.00 | 11,900.00 | 11,590.00 | 11,680.00 | - | 0.26% | 67,108 |
| Mar 10, 2026 | 11,570.00 | 11,850.00 | 11,390.00 | 11,650.00 | - | 2.73% | 79,227 |
| Mar 9, 2026 | 11,870.00 | 11,870.00 | 11,300.00 | 11,340.00 | - | -6.13% | 58,041 |
| Mar 6, 2026 | 11,890.00 | 12,160.00 | 11,890.00 | 12,080.00 | - | 1.60% | 44,949 |
| Mar 5, 2026 | 11,950.00 | 12,140.00 | 11,680.00 | 11,890.00 | - | 3.84% | 69,734 |