kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea · Delayed Price · Currency is KRW 13,110
-340 (-2.53%)
At close: Sep 3, 2026
kt nasmedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,773 |
| Aug 27, 2026 | 13,320.00 | 13,400.00 | 13,010.00 | 13,260.00 | 13,260.00 | -0.38% | 44,589 |
| Aug 26, 2026 | 13,180.00 | 13,350.00 | 12,970.00 | 13,310.00 | 13,310.00 | 1.60% | 57,208 |
| Aug 25, 2026 | 12,940.00 | 13,140.00 | 12,660.00 | 13,100.00 | 13,100.00 | 1.71% | 69,640 |
| Aug 24, 2026 | 12,550.00 | 12,940.00 | 12,540.00 | 12,880.00 | 12,880.00 | 4.21% | 79,297 |
| Aug 21, 2026 | 12,190.00 | 12,380.00 | 12,010.00 | 12,360.00 | 12,360.00 | 3.43% | 57,185 |
| Aug 20, 2026 | 11,910.00 | 12,200.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.17% | 52,670 |
| Aug 19, 2026 | 12,000.00 | 12,180.00 | 11,710.00 | 11,970.00 | 11,970.00 | -0.25% | 55,507 |
| Aug 18, 2026 | 12,160.00 | 12,160.00 | 11,820.00 | 12,000.00 | 12,000.00 | -0.66% | 85,503 |
| Aug 14, 2026 | 11,400.00 | 12,100.00 | 11,400.00 | 12,080.00 | 12,080.00 | 5.32% | 71,527 |
| Aug 13, 2026 | 11,350.00 | 11,620.00 | 11,350.00 | 11,470.00 | 11,470.00 | 0.44% | 25,208 |
| Aug 12, 2026 | 11,470.00 | 11,560.00 | 11,330.00 | 11,420.00 | 11,420.00 | -0.70% | 23,056 |
| 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 |