kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea · Delayed Price · Currency is KRW 11,500
+160 (1.41%)
At close: Aug 11, 2026
kt nasmedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 11,320.00 | 11,720.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.41% | 56,352 |
| Aug 10, 2026 | 11,530.00 | 11,570.00 | 11,100.00 | 11,340.00 | 11,340.00 | -1.65% | 36,661 |
| Aug 7, 2026 | 11,000.00 | 11,690.00 | 10,920.00 | 11,530.00 | 11,530.00 | 11.94% | 198,271 |
| Aug 6, 2026 | 10,240.00 | 10,390.00 | 10,190.00 | 10,300.00 | 10,300.00 | 0.39% | 10,403 |
| Aug 5, 2026 | 10,350.00 | 10,400.00 | 10,170.00 | 10,260.00 | 10,260.00 | -0.58% | 11,008 |
| Aug 4, 2026 | 10,170.00 | 10,340.00 | 10,170.00 | 10,320.00 | 10,320.00 | 1.47% | 12,317 |
| Aug 3, 2026 | 10,170.00 | 10,250.00 | 10,080.00 | 10,170.00 | 10,170.00 | -0.29% | 11,016 |
| Jul 31, 2026 | 10,220.00 | 10,240.00 | 10,120.00 | 10,200.00 | 10,200.00 | 0.79% | 7,373 |
| Jul 30, 2026 | 9,980.00 | 10,250.00 | 9,960.00 | 10,120.00 | 10,120.00 | 0.60% | 20,409 |
| Jul 29, 2026 | 10,200.00 | 10,200.00 | 9,790.00 | 10,060.00 | 10,060.00 | -0.40% | 20,397 |
| Jul 28, 2026 | 10,260.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -2.23% | 17,467 |
| Jul 27, 2026 | 10,160.00 | 10,410.00 | 10,160.00 | 10,330.00 | 10,330.00 | 0.68% | 5,667 |
| Jul 24, 2026 | 10,190.00 | 10,360.00 | 10,190.00 | 10,260.00 | 10,260.00 | 0.59% | 6,021 |
| Jul 23, 2026 | 9,980.00 | 10,210.00 | 9,980.00 | 10,200.00 | 10,200.00 | 2.00% | 4,734 |
| Jul 22, 2026 | 9,900.00 | 10,160.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.70% | 5,069 |
| Jul 21, 2026 | 9,860.00 | 9,940.00 | 9,760.00 | 9,930.00 | 9,930.00 | - | 3,869 |
| Jul 20, 2026 | 10,110.00 | 10,110.00 | 9,800.00 | 9,930.00 | 9,930.00 | -0.80% | 6,723 |
| Jul 16, 2026 | 9,970.00 | 10,070.00 | 9,890.00 | 10,010.00 | 10,010.00 | 0.40% | 7,840 |
| Jul 15, 2026 | 9,990.00 | 9,990.00 | 9,810.00 | 9,970.00 | 9,970.00 | 2.05% | 3,991 |
| Jul 14, 2026 | 9,970.00 | 9,970.00 | 9,770.00 | 9,770.00 | 9,770.00 | -1.21% | 8,492 |
| Jul 13, 2026 | 10,260.00 | 10,260.00 | 9,820.00 | 9,890.00 | 9,890.00 | -1.88% | 8,049 |
| Jul 10, 2026 | 10,230.00 | 10,260.00 | 10,060.00 | 10,080.00 | 10,080.00 | -1.47% | 15,826 |
| Jul 9, 2026 | 10,040.00 | 10,240.00 | 9,940.00 | 10,230.00 | 10,230.00 | 1.09% | 11,345 |
| Jul 8, 2026 | 10,020.00 | 10,290.00 | 9,970.00 | 10,120.00 | 10,120.00 | 0.10% | 16,254 |
| Jul 7, 2026 | 9,960.00 | 10,240.00 | 9,960.00 | 10,110.00 | 10,110.00 | -0.49% | 7,929 |
| Jul 6, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,160.00 | 1.30% | 9,942 |
| Jul 3, 2026 | 9,860.00 | 10,070.00 | 9,770.00 | 10,030.00 | 10,030.00 | 1.72% | 8,355 |
| Jul 2, 2026 | 9,980.00 | 10,050.00 | 9,780.00 | 9,860.00 | 9,860.00 | -1.20% | 6,021 |
| Jul 1, 2026 | 9,890.00 | 10,000.00 | 9,820.00 | 9,980.00 | 9,980.00 | 1.84% | 7,584 |
| Jun 30, 2026 | 9,900.00 | 10,000.00 | 9,730.00 | 9,800.00 | 9,800.00 | -0.61% | 18,559 |
| Jun 29, 2026 | 9,240.00 | 9,910.00 | 9,240.00 | 9,860.00 | 9,860.00 | 6.71% | 14,851 |
| Jun 26, 2026 | 9,650.00 | 9,650.00 | 9,230.00 | 9,240.00 | 9,240.00 | -4.64% | 17,662 |
| Jun 25, 2026 | 9,620.00 | 9,850.00 | 9,400.00 | 9,690.00 | 9,690.00 | - | 10,290 |
| Jun 24, 2026 | 9,550.00 | 9,800.00 | 9,040.00 | 9,690.00 | 9,690.00 | 2.98% | 45,620 |
| Jun 23, 2026 | 9,830.00 | 9,940.00 | 9,340.00 | 9,410.00 | 9,410.00 | -4.47% | 36,365 |
| Jun 22, 2026 | 9,900.00 | 10,120.00 | 9,840.00 | 9,850.00 | 9,850.00 | -0.91% | 8,023 |
| Jun 19, 2026 | 10,080.00 | 10,340.00 | 9,900.00 | 9,940.00 | 9,940.00 | -1.97% | 20,532 |
| Jun 18, 2026 | 10,330.00 | 10,550.00 | 10,140.00 | 10,140.00 | 10,140.00 | -2.59% | 11,143 |
| Jun 17, 2026 | 10,310.00 | 10,590.00 | 10,310.00 | 10,410.00 | 10,410.00 | -0.10% | 8,601 |
| Jun 16, 2026 | 10,410.00 | 10,560.00 | 10,410.00 | 10,420.00 | 10,420.00 | -0.76% | 7,864 |
| Jun 15, 2026 | 10,240.00 | 10,550.00 | 10,190.00 | 10,500.00 | 10,500.00 | 2.44% | 16,415 |
| Jun 12, 2026 | 10,290.00 | 10,580.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.29% | 24,756 |
| Jun 11, 2026 | 10,020.00 | 10,290.00 | 10,020.00 | 10,280.00 | 10,280.00 | 1.78% | 8,744 |
| Jun 10, 2026 | 10,050.00 | 10,110.00 | 9,910.00 | 10,100.00 | 10,100.00 | 0.40% | 13,543 |
| Jun 9, 2026 | 9,800.00 | 10,290.00 | 9,800.00 | 10,060.00 | 10,060.00 | 2.44% | 21,634 |
| Jun 8, 2026 | 9,990.00 | 10,110.00 | 9,820.00 | 9,820.00 | 9,820.00 | -3.63% | 45,865 |
| Jun 5, 2026 | 10,200.00 | 10,290.00 | 10,150.00 | 10,190.00 | 10,190.00 | -0.10% | 22,707 |
| Jun 4, 2026 | 10,250.00 | 10,430.00 | 10,060.00 | 10,200.00 | 10,200.00 | -1.26% | 17,198 |
| Jun 2, 2026 | 10,500.00 | 10,570.00 | 10,250.00 | 10,330.00 | 10,330.00 | -2.36% | 27,371 |
| Jun 1, 2026 | 10,750.00 | 10,750.00 | 10,450.00 | 10,580.00 | 10,580.00 | -1.95% | 31,459 |