kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea · Delayed Price · Currency is KRW 12,140
-200 (-1.62%)
At close: Nov 4, 2026
kt nasmedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12,430.00 | 12,430.00 | 11,910.00 | 12,140.00 | 12,140.00 | -1.62% | 9,623 |
| Nov 3, 2026 | 12,350.00 | 12,420.00 | 12,100.00 | 12,340.00 | 12,340.00 | 0.08% | 12,690 |
| Nov 2, 2026 | 12,250.00 | 12,350.00 | 12,150.00 | 12,330.00 | 12,330.00 | - | 10,360 |
| Oct 30, 2026 | 12,250.00 | 12,390.00 | 12,080.00 | 12,330.00 | 12,330.00 | 0.65% | 8,448 |
| Oct 29, 2026 | 12,290.00 | 12,490.00 | 12,090.00 | 12,250.00 | 12,250.00 | -0.33% | 3,337 |
| Oct 28, 2026 | 12,270.00 | 12,470.00 | 12,270.00 | 12,290.00 | 12,290.00 | -0.81% | 7,466 |
| Oct 27, 2026 | 12,230.00 | 12,430.00 | 12,160.00 | 12,390.00 | 12,390.00 | 1.64% | 10,122 |
| Oct 26, 2026 | 12,300.00 | 12,580.00 | 12,000.00 | 12,190.00 | 12,190.00 | 0.66% | 11,554 |
| Oct 23, 2026 | 12,150.00 | 12,430.00 | 12,010.00 | 12,110.00 | 12,110.00 | -1.38% | 20,596 |
| Oct 22, 2026 | 11,860.00 | 12,550.00 | 11,610.00 | 12,280.00 | 12,280.00 | 2.68% | 20,106 |
| Oct 21, 2026 | 12,050.00 | 12,070.00 | 11,860.00 | 11,960.00 | 11,960.00 | -0.75% | 6,156 |
| Oct 20, 2026 | 12,250.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | -1.87% | 5,344 |
| Oct 19, 2026 | 12,110.00 | 12,300.00 | 12,010.00 | 12,280.00 | 12,280.00 | 1.66% | 4,682 |
| Oct 16, 2026 | 11,820.00 | 12,110.00 | 11,820.00 | 12,080.00 | 12,080.00 | 0.83% | 3,976 |
| Oct 15, 2026 | 11,940.00 | 12,050.00 | 11,810.00 | 11,980.00 | 11,980.00 | -0.91% | 7,307 |
| Oct 14, 2026 | 12,050.00 | 12,310.00 | 11,950.00 | 12,090.00 | 12,090.00 | 0.17% | 27,389 |
| Oct 13, 2026 | 12,210.00 | 12,450.00 | 12,050.00 | 12,070.00 | 12,070.00 | -2.03% | 21,626 |
| Oct 12, 2026 | 12,370.00 | 12,460.00 | 12,260.00 | 12,320.00 | 12,320.00 | -0.08% | 2,981 |
| Oct 8, 2026 | 12,440.00 | 12,440.00 | 12,220.00 | 12,330.00 | 12,330.00 | -0.72% | 4,710 |
| Oct 7, 2026 | 12,550.00 | 12,570.00 | 12,220.00 | 12,420.00 | 12,420.00 | -0.64% | 5,454 |
| Oct 6, 2026 | 12,100.00 | 12,560.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.39% | 15,955 |
| Oct 2, 2026 | 12,180.00 | 12,300.00 | 12,030.00 | 12,090.00 | 12,090.00 | -0.74% | 14,449 |
| Oct 1, 2026 | 12,430.00 | 12,430.00 | 12,110.00 | 12,180.00 | 12,180.00 | -1.06% | 19,983 |
| Sep 30, 2026 | 12,430.00 | 12,430.00 | 12,200.00 | 12,310.00 | 12,310.00 | -0.24% | 7,931 |
| Sep 29, 2026 | 12,400.00 | 12,440.00 | 12,190.00 | 12,340.00 | 12,340.00 | -0.48% | 4,071 |
| Sep 28, 2026 | 12,170.00 | 12,500.00 | 12,170.00 | 12,400.00 | 12,400.00 | 1.06% | 8,842 |
| Sep 23, 2026 | 12,500.00 | 12,510.00 | 12,180.00 | 12,270.00 | 12,270.00 | -1.05% | 12,887 |
| Sep 22, 2026 | 12,550.00 | 12,560.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.20% | 8,505 |
| Sep 21, 2026 | 12,940.00 | 12,940.00 | 12,510.00 | 12,550.00 | 12,550.00 | -3.01% | 14,945 |
| Sep 18, 2026 | 12,760.00 | 13,100.00 | 12,760.00 | 12,940.00 | 12,940.00 | 0.62% | 14,700 |
| Sep 17, 2026 | 12,670.00 | 13,180.00 | 12,670.00 | 12,860.00 | 12,860.00 | 1.50% | 21,226 |
| Sep 16, 2026 | 13,050.00 | 13,090.00 | 12,670.00 | 12,670.00 | 12,670.00 | -1.93% | 25,238 |
| Sep 15, 2026 | 13,100.00 | 13,180.00 | 12,730.00 | 12,920.00 | 12,920.00 | -2.34% | 23,813 |
| Sep 14, 2026 | 12,800.00 | 13,350.00 | 12,730.00 | 13,230.00 | 13,230.00 | 3.93% | 14,890 |
| Sep 11, 2026 | 12,800.00 | 12,950.00 | 12,120.00 | 12,730.00 | 12,730.00 | -2.38% | 58,454 |
| Sep 10, 2026 | 13,000.00 | 13,070.00 | 12,560.00 | 13,040.00 | 13,040.00 | -0.15% | 44,613 |
| Sep 9, 2026 | 12,800.00 | 13,250.00 | 12,800.00 | 13,060.00 | 13,060.00 | 1.48% | 16,202 |
| Sep 8, 2026 | 12,750.00 | 13,040.00 | 12,740.00 | 12,870.00 | 12,870.00 | 0.08% | 22,761 |
| Sep 7, 2026 | 13,250.00 | 13,250.00 | 12,810.00 | 12,860.00 | 12,860.00 | -1.53% | 19,186 |
| Sep 4, 2026 | 13,170.00 | 13,280.00 | 13,000.00 | 13,060.00 | 13,060.00 | -0.38% | 15,377 |
| Sep 3, 2026 | 13,630.00 | 13,630.00 | 13,020.00 | 13,110.00 | 13,110.00 | -2.53% | 20,613 |
| Sep 2, 2026 | 13,550.00 | 13,640.00 | 13,340.00 | 13,450.00 | 13,450.00 | -0.74% | 44,226 |
| Sep 1, 2026 | 13,310.00 | 13,590.00 | 13,310.00 | 13,550.00 | 13,550.00 | 1.80% | 33,580 |
| Aug 31, 2026 | 13,350.00 | 13,520.00 | 13,110.00 | 13,310.00 | 13,310.00 | -0.15% | 51,074 |
| Aug 28, 2026 | 13,250.00 | 13,370.00 | 13,030.00 | 13,330.00 | 13,330.00 | 0.53% | 45,874 |
| Aug 27, 2026 | 13,320.00 | 13,400.00 | 13,010.00 | 13,260.00 | 13,260.00 | -0.38% | 44,604 |
| Aug 26, 2026 | 13,180.00 | 13,350.00 | 12,970.00 | 13,310.00 | 13,310.00 | 1.60% | 57,280 |
| Aug 25, 2026 | 12,940.00 | 13,140.00 | 12,660.00 | 13,100.00 | 13,100.00 | 1.71% | 69,678 |
| Aug 24, 2026 | 12,550.00 | 12,940.00 | 12,540.00 | 12,880.00 | 12,880.00 | 4.21% | 79,651 |
| Aug 21, 2026 | 12,190.00 | 12,380.00 | 12,010.00 | 12,360.00 | 12,360.00 | 3.43% | 57,260 |