kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea · Delayed Price · Currency is KRW 9,240.00
-450.00 (-4.64%)
At close: Jun 26, 2026
kt nasmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 10,720.00 | 10,880.00 | 10,690.00 | 10,790.00 | 10,790.00 | -0.28% | 14,781 |
| May 28, 2026 | 11,060.00 | 11,180.00 | 10,680.00 | 10,820.00 | 10,820.00 | -1.99% | 49,426 |
| May 27, 2026 | 11,180.00 | 11,190.00 | 10,990.00 | 11,040.00 | 11,040.00 | -1.25% | 35,795 |
| May 26, 2026 | 11,300.00 | 11,320.00 | 11,110.00 | 11,180.00 | 11,180.00 | -1.06% | 30,960 |
| May 22, 2026 | 11,230.00 | 11,430.00 | 11,110.00 | 11,300.00 | 11,300.00 | 0.53% | 13,651 |
| May 21, 2026 | 11,330.00 | 11,360.00 | 11,220.00 | 11,240.00 | 11,240.00 | 0.36% | 10,910 |
| May 20, 2026 | 11,320.00 | 11,380.00 | 11,110.00 | 11,200.00 | 11,200.00 | -1.06% | 25,693 |
| May 19, 2026 | 11,480.00 | 11,480.00 | 11,270.00 | 11,320.00 | 11,320.00 | -1.14% | 23,536 |
| May 18, 2026 | 11,550.00 | 11,570.00 | 11,340.00 | 11,450.00 | 11,450.00 | -0.87% | 21,608 |
| May 15, 2026 | 11,530.00 | 11,700.00 | 11,440.00 | 11,550.00 | 11,550.00 | 0.09% | 27,474 |
| May 14, 2026 | 11,510.00 | 11,630.00 | 11,400.00 | 11,540.00 | 11,540.00 | 0.79% | 22,705 |
| May 13, 2026 | 11,660.00 | 11,660.00 | 11,400.00 | 11,450.00 | 11,450.00 | -1.29% | 20,337 |
| May 12, 2026 | 11,800.00 | 11,840.00 | 11,540.00 | 11,600.00 | 11,600.00 | -2.11% | 28,298 |
| May 11, 2026 | 11,850.00 | 11,900.00 | 11,740.00 | 11,850.00 | 11,850.00 | -0.42% | 15,899 |
| May 8, 2026 | 11,900.00 | 11,960.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 7,619 |
| May 7, 2026 | 11,850.00 | 12,060.00 | 11,750.00 | 11,900.00 | 11,900.00 | 1.36% | 10,578 |
| May 6, 2026 | 12,030.00 | 12,140.00 | 11,730.00 | 11,740.00 | 11,740.00 | -2.41% | 36,321 |
| May 4, 2026 | 12,290.00 | 12,290.00 | 11,980.00 | 12,030.00 | 12,030.00 | -1.31% | 20,282 |
| Apr 30, 2026 | 11,990.00 | 12,280.00 | 11,990.00 | 12,190.00 | 12,190.00 | 2.09% | 25,384 |
| Apr 29, 2026 | 11,980.00 | 12,000.00 | 11,860.00 | 11,940.00 | 11,940.00 | 0.08% | 8,930 |
| Apr 28, 2026 | 11,990.00 | 11,990.00 | 11,820.00 | 11,930.00 | 11,930.00 | 0.51% | 12,478 |
| Apr 27, 2026 | 11,890.00 | 11,980.00 | 11,850.00 | 11,870.00 | 11,870.00 | -0.17% | 19,591 |
| Apr 24, 2026 | 11,850.00 | 11,910.00 | 11,810.00 | 11,890.00 | 11,890.00 | 0.85% | 10,606 |
| Apr 23, 2026 | 11,770.00 | 11,850.00 | 11,710.00 | 11,790.00 | 11,790.00 | 0.17% | 17,032 |
| 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% | 19,931 |
| Apr 16, 2026 | 11,850.00 | 11,860.00 | 11,710.00 | 11,810.00 | 11,810.00 | 0.68% | 21,183 |
| Apr 15, 2026 | 11,790.00 | 11,870.00 | 11,670.00 | 11,730.00 | 11,730.00 | - | 14,241 |