kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea · Delayed Price · Currency is KRW 11,790
+20 (0.17%)
At close: Apr 23, 2026
kt nasmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11,850.00 | 11,910.00 | 11,810.00 | 11,890.00 | 11,890.00 | 0.85% | 10,604 |
| Apr 23, 2026 | 11,770.00 | 11,850.00 | 11,710.00 | 11,790.00 | 11,790.00 | 0.17% | 17,031 |
| Apr 22, 2026 | 11,800.00 | 11,850.00 | 11,730.00 | 11,770.00 | 11,770.00 | -0.42% | 13,613 |
| Apr 21, 2026 | 11,780.00 | 11,940.00 | 11,780.00 | 11,820.00 | 11,820.00 | -0.17% | 12,837 |
| Apr 20, 2026 | 11,800.00 | 11,930.00 | 11,780.00 | 11,840.00 | 11,840.00 | - | 15,541 |
| Apr 17, 2026 | 11,850.00 | 12,000.00 | 11,820.00 | 11,840.00 | 11,840.00 | 0.25% | 19,927 |
| Apr 16, 2026 | 11,850.00 | 11,860.00 | 11,710.00 | 11,810.00 | 11,810.00 | 0.68% | 21,083 |
| Apr 15, 2026 | 11,790.00 | 11,870.00 | 11,670.00 | 11,730.00 | 11,730.00 | - | 14,241 |
| Apr 14, 2026 | 11,620.00 | 11,790.00 | 11,610.00 | 11,730.00 | 11,730.00 | 0.95% | 12,709 |
| Apr 13, 2026 | 11,520.00 | 11,730.00 | 11,450.00 | 11,620.00 | 11,620.00 | 0.96% | 10,407 |
| Apr 10, 2026 | 11,530.00 | 11,630.00 | 11,490.00 | 11,510.00 | 11,510.00 | 0.44% | 20,963 |
| Apr 9, 2026 | 11,540.00 | 11,540.00 | 11,420.00 | 11,460.00 | 11,460.00 | 0.09% | 4,565 |
| Apr 8, 2026 | 11,350.00 | 11,510.00 | 11,350.00 | 11,450.00 | 11,450.00 | 1.15% | 7,425 |
| Apr 7, 2026 | 11,400.00 | 11,440.00 | 11,300.00 | 11,320.00 | 11,320.00 | -0.18% | 11,055 |
| Apr 6, 2026 | 11,360.00 | 11,400.00 | 11,330.00 | 11,340.00 | 11,340.00 | -0.18% | 5,343 |
| Apr 3, 2026 | 11,440.00 | 11,440.00 | 11,330.00 | 11,360.00 | 11,360.00 | 0.18% | 6,997 |
| Apr 2, 2026 | 11,610.00 | 11,610.00 | 11,200.00 | 11,340.00 | 11,340.00 | -1.48% | 40,623 |
| Apr 1, 2026 | 11,540.00 | 11,580.00 | 11,460.00 | 11,510.00 | 11,510.00 | 1.14% | 21,191 |
| Mar 31, 2026 | 11,630.00 | 11,650.00 | 11,370.00 | 11,380.00 | 11,380.00 | -1.90% | 24,942 |
| Mar 30, 2026 | 11,730.00 | 11,730.00 | 11,530.00 | 11,600.00 | 11,600.00 | -1.11% | 17,099 |
| Mar 27, 2026 | 11,860.00 | 11,860.00 | 11,610.00 | 11,730.00 | 11,730.00 | -1.10% | 15,384 |
| Mar 26, 2026 | 11,980.00 | 11,980.00 | 11,840.00 | 11,860.00 | 11,860.00 | -0.42% | 8,902 |
| Mar 25, 2026 | 11,810.00 | 11,980.00 | 11,790.00 | 11,910.00 | 11,910.00 | 0.93% | 9,408 |
| Mar 24, 2026 | 11,590.00 | 11,800.00 | 11,590.00 | 11,800.00 | 11,800.00 | 2.34% | 13,549 |
| Mar 23, 2026 | 11,800.00 | 11,850.00 | 11,520.00 | 11,530.00 | 11,530.00 | -3.03% | 36,188 |
| Mar 20, 2026 | 11,700.00 | 11,910.00 | 11,700.00 | 11,890.00 | 11,890.00 | 1.62% | 7,907 |
| Mar 19, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.76% | 30,491 |
| Mar 18, 2026 | 12,010.00 | 12,090.00 | 11,840.00 | 11,910.00 | 11,910.00 | -0.58% | 13,450 |
| Mar 17, 2026 | 12,000.00 | 12,120.00 | 11,840.00 | 11,980.00 | 11,980.00 | 1.01% | 24,165 |
| Mar 16, 2026 | 12,090.00 | 12,200.00 | 11,830.00 | 11,860.00 | 11,860.00 | -1.90% | 32,557 |
| Mar 13, 2026 | 11,600.00 | 12,110.00 | 11,540.00 | 12,090.00 | 12,090.00 | 3.16% | 27,924 |
| Mar 12, 2026 | 11,750.00 | 11,870.00 | 11,680.00 | 11,720.00 | 11,720.00 | 0.34% | 19,637 |
| Mar 11, 2026 | 11,590.00 | 11,900.00 | 11,590.00 | 11,680.00 | 11,680.00 | 0.26% | 66,960 |
| Mar 10, 2026 | 11,570.00 | 11,850.00 | 11,390.00 | 11,650.00 | 11,650.00 | 2.73% | 79,128 |
| Mar 9, 2026 | 11,870.00 | 11,870.00 | 11,300.00 | 11,340.00 | 11,340.00 | -6.13% | 58,041 |
| Mar 6, 2026 | 11,890.00 | 12,160.00 | 11,890.00 | 12,080.00 | 12,080.00 | 1.60% | 44,923 |
| Mar 5, 2026 | 11,950.00 | 12,140.00 | 11,680.00 | 11,890.00 | 11,890.00 | 3.84% | 69,309 |
| Mar 4, 2026 | 12,420.00 | 12,420.00 | 11,450.00 | 11,450.00 | 11,450.00 | -7.81% | 86,581 |
| Mar 3, 2026 | 12,980.00 | 12,980.00 | 12,420.00 | 12,420.00 | 12,420.00 | -4.39% | 50,462 |
| Feb 27, 2026 | 13,100.00 | 13,150.00 | 12,830.00 | 12,990.00 | 12,990.00 | -0.15% | 25,196 |
| Feb 26, 2026 | 13,350.00 | 13,450.00 | 12,990.00 | 13,010.00 | 13,010.00 | -5.72% | 63,856 |
| Feb 25, 2026 | 13,880.00 | 13,950.00 | 13,760.00 | 13,800.00 | 13,100.00 | -0.58% | 50,169 |
| Feb 24, 2026 | 14,010.00 | 14,010.00 | 13,790.00 | 13,880.00 | 13,175.94 | -0.64% | 47,686 |
| Feb 23, 2026 | 13,820.00 | 14,000.00 | 13,690.00 | 13,970.00 | 13,261.38 | 2.27% | 52,846 |
| Feb 20, 2026 | 13,930.00 | 13,940.00 | 13,610.00 | 13,660.00 | 12,967.10 | -1.30% | 38,791 |
| Feb 19, 2026 | 13,740.00 | 14,100.00 | 13,740.00 | 13,840.00 | 13,137.97 | 1.10% | 73,945 |
| Feb 13, 2026 | 13,650.00 | 13,940.00 | 13,600.00 | 13,690.00 | 12,995.58 | 0.37% | 93,406 |
| Feb 12, 2026 | 13,010.00 | 13,660.00 | 13,010.00 | 13,640.00 | 12,948.12 | 6.90% | 172,814 |
| Feb 11, 2026 | 12,660.00 | 12,780.00 | 12,570.00 | 12,760.00 | 12,112.75 | 1.43% | 29,283 |
| Feb 10, 2026 | 12,400.00 | 12,640.00 | 12,290.00 | 12,580.00 | 11,941.88 | 2.11% | 26,251 |