kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea
· Delayed Price · Currency is KRW 11,340
-740 (-6.13%)
At close: Mar 9, 2026
kt nasmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 12,370.00 | 12,500.00 | 12,230.00 | 12,320.00 | 11,695.07 | -0.96% | 36,835 |
| Feb 6, 2026 | 12,390.00 | 12,460.00 | 12,160.00 | 12,440.00 | 11,808.99 | -0.32% | 10,068 |
| Feb 5, 2026 | 12,550.00 | 12,690.00 | 12,440.00 | 12,480.00 | 11,846.96 | -0.56% | 35,374 |
| Feb 4, 2026 | 12,300.00 | 12,580.00 | 12,300.00 | 12,550.00 | 11,913.41 | 1.21% | 34,192 |
| Feb 3, 2026 | 12,280.00 | 12,440.00 | 12,190.00 | 12,400.00 | 11,771.01 | 1.22% | 12,613 |
| Feb 2, 2026 | 12,580.00 | 12,580.00 | 12,190.00 | 12,250.00 | 11,628.62 | -2.62% | 29,606 |
| Jan 30, 2026 | 12,340.00 | 12,630.00 | 12,310.00 | 12,580.00 | 11,941.88 | 1.94% | 46,561 |
| Jan 29, 2026 | 12,160.00 | 12,350.00 | 12,060.00 | 12,340.00 | 11,714.06 | 1.73% | 38,069 |
| Jan 28, 2026 | 12,350.00 | 12,350.00 | 12,080.00 | 12,130.00 | 11,514.71 | -0.82% | 30,238 |
| Jan 27, 2026 | 12,350.00 | 12,350.00 | 12,160.00 | 12,230.00 | 11,609.64 | -0.97% | 24,341 |
| Jan 26, 2026 | 12,270.00 | 12,420.00 | 12,170.00 | 12,350.00 | 11,723.55 | 0.65% | 37,661 |
| Jan 23, 2026 | 12,030.00 | 12,280.00 | 12,030.00 | 12,270.00 | 11,647.61 | 1.83% | 26,434 |
| Jan 22, 2026 | 12,050.00 | 12,100.00 | 11,970.00 | 12,050.00 | 11,438.77 | 0.58% | 22,875 |
| Jan 21, 2026 | 12,280.00 | 12,280.00 | 11,880.00 | 11,980.00 | 11,372.32 | -2.44% | 44,155 |
| Jan 20, 2026 | 11,970.00 | 12,290.00 | 11,970.00 | 12,280.00 | 11,657.10 | 1.91% | 24,923 |
| Jan 19, 2026 | 12,060.00 | 12,120.00 | 11,950.00 | 12,050.00 | 11,438.77 | -0.08% | 29,602 |
| Jan 16, 2026 | 12,180.00 | 12,190.00 | 12,040.00 | 12,060.00 | 11,448.26 | -0.74% | 20,576 |
| Jan 15, 2026 | 12,160.00 | 12,190.00 | 12,000.00 | 12,150.00 | 11,533.70 | -0.41% | 30,850 |
| Jan 14, 2026 | 12,280.00 | 12,320.00 | 12,040.00 | 12,200.00 | 11,581.16 | -0.33% | 27,694 |
| Jan 13, 2026 | 12,370.00 | 12,370.00 | 12,190.00 | 12,240.00 | 11,619.13 | -0.49% | 20,497 |
| Jan 12, 2026 | 12,420.00 | 12,490.00 | 12,210.00 | 12,300.00 | 11,676.09 | - | 18,998 |
| Jan 9, 2026 | 12,230.00 | 12,350.00 | 12,170.00 | 12,300.00 | 11,676.09 | 0.33% | 13,418 |
| Jan 8, 2026 | 12,620.00 | 12,620.00 | 12,230.00 | 12,260.00 | 11,638.12 | -2.31% | 27,376 |
| Jan 7, 2026 | 12,720.00 | 12,740.00 | 12,500.00 | 12,550.00 | 11,913.41 | -0.48% | 15,032 |
| Jan 6, 2026 | 12,790.00 | 12,790.00 | 12,550.00 | 12,610.00 | 11,970.36 | -1.41% | 28,672 |
| Jan 5, 2026 | 13,060.00 | 13,060.00 | 12,680.00 | 12,790.00 | 12,141.23 | -1.84% | 43,968 |
| Jan 2, 2026 | 12,990.00 | 13,040.00 | 12,860.00 | 13,030.00 | 12,369.06 | 0.31% | 10,413 |
| Dec 30, 2025 | 13,040.00 | 13,040.00 | 12,910.00 | 12,990.00 | 12,331.09 | 0.08% | 3,782 |
| Dec 29, 2025 | 13,140.00 | 13,230.00 | 12,900.00 | 12,980.00 | 12,321.59 | -1.89% | 18,704 |
| Dec 26, 2025 | 13,440.00 | 13,440.00 | 13,220.00 | 13,230.00 | 12,558.91 | -0.75% | 14,620 |
| Dec 24, 2025 | 13,340.00 | 13,390.00 | 13,280.00 | 13,330.00 | 12,653.84 | -0.07% | 4,062 |
| Dec 23, 2025 | 13,490.00 | 13,520.00 | 13,280.00 | 13,340.00 | 12,663.33 | -0.89% | 7,787 |
| Dec 22, 2025 | 13,370.00 | 13,540.00 | 13,360.00 | 13,460.00 | 12,777.25 | 0.90% | 15,166 |
| Dec 19, 2025 | 13,260.00 | 13,360.00 | 13,240.00 | 13,340.00 | 12,663.33 | 0.60% | 7,523 |
| Dec 18, 2025 | 13,170.00 | 13,270.00 | 13,090.00 | 13,260.00 | 12,587.39 | 0.84% | 4,847 |
| Dec 17, 2025 | 13,130.00 | 13,220.00 | 13,030.00 | 13,150.00 | 12,482.97 | 0.23% | 20,061 |
| Dec 16, 2025 | 13,290.00 | 13,440.00 | 13,100.00 | 13,120.00 | 12,454.49 | -2.02% | 27,659 |
| Dec 15, 2025 | 13,280.00 | 13,400.00 | 13,200.00 | 13,390.00 | 12,710.80 | 0.83% | 9,739 |
| Dec 12, 2025 | 13,270.00 | 13,450.00 | 13,190.00 | 13,280.00 | 12,606.38 | -0.52% | 21,817 |
| Dec 11, 2025 | 13,440.00 | 13,540.00 | 13,330.00 | 13,350.00 | 12,672.83 | - | 25,278 |
| Dec 10, 2025 | 13,440.00 | 13,540.00 | 13,300.00 | 13,350.00 | 12,672.83 | -0.67% | 18,285 |
| Dec 9, 2025 | 13,340.00 | 13,450.00 | 13,250.00 | 13,440.00 | 12,758.26 | 0.75% | 9,611 |
| Dec 8, 2025 | 13,310.00 | 13,370.00 | 13,250.00 | 13,340.00 | 12,663.33 | 0.23% | 6,657 |
| Dec 5, 2025 | 13,300.00 | 13,390.00 | 13,190.00 | 13,310.00 | 12,634.86 | 0.08% | 8,068 |
| Dec 4, 2025 | 13,350.00 | 13,420.00 | 13,260.00 | 13,300.00 | 12,625.36 | -0.37% | 8,979 |
| Dec 3, 2025 | 13,410.00 | 13,470.00 | 13,300.00 | 13,350.00 | 12,672.83 | -0.37% | 25,150 |
| Dec 2, 2025 | 13,400.00 | 13,430.00 | 13,200.00 | 13,400.00 | 12,720.29 | - | 15,294 |
| Dec 1, 2025 | 13,370.00 | 13,500.00 | 13,340.00 | 13,400.00 | 12,720.29 | -0.07% | 13,711 |
| Nov 28, 2025 | 13,180.00 | 13,450.00 | 13,110.00 | 13,410.00 | 12,729.78 | 1.75% | 17,254 |
| Nov 27, 2025 | 12,980.00 | 13,220.00 | 12,980.00 | 13,180.00 | 12,511.45 | 1.23% | 10,465 |
| Nov 26, 2025 | 13,000.00 | 13,050.00 | 12,850.00 | 13,020.00 | 12,359.57 | 0.93% | 11,412 |
| Nov 25, 2025 | 13,000.00 | 13,040.00 | 12,850.00 | 12,900.00 | 12,245.65 | -0.69% | 9,989 |
| Nov 24, 2025 | 12,910.00 | 13,050.00 | 12,840.00 | 12,990.00 | 12,331.09 | 0.54% | 13,272 |
| Nov 21, 2025 | 12,910.00 | 12,970.00 | 12,700.00 | 12,920.00 | 12,264.64 | 0.08% | 11,881 |
| Nov 20, 2025 | 12,720.00 | 12,950.00 | 12,670.00 | 12,910.00 | 12,255.14 | 1.49% | 13,946 |
| Nov 19, 2025 | 12,500.00 | 13,050.00 | 12,500.00 | 12,720.00 | 12,074.78 | 1.11% | 12,460 |
| Nov 18, 2025 | 12,750.00 | 12,760.00 | 12,500.00 | 12,580.00 | 11,941.88 | -1.33% | 22,455 |
| Nov 17, 2025 | 13,100.00 | 13,100.00 | 12,720.00 | 12,750.00 | 12,103.26 | -1.09% | 19,832 |
| Nov 14, 2025 | 13,000.00 | 13,050.00 | 12,840.00 | 12,890.00 | 12,236.16 | -0.85% | 12,069 |
| Nov 13, 2025 | 12,990.00 | 13,080.00 | 12,850.00 | 13,000.00 | 12,340.58 | 0.46% | 17,247 |
| Nov 12, 2025 | 12,870.00 | 12,950.00 | 12,800.00 | 12,940.00 | 12,283.62 | 0.62% | 16,772 |
| Nov 11, 2025 | 13,000.00 | 13,100.00 | 12,690.00 | 12,860.00 | 12,207.68 | -0.46% | 33,393 |
| Nov 10, 2025 | 12,800.00 | 12,970.00 | 12,690.00 | 12,920.00 | 12,264.64 | 1.49% | 13,001 |
| Nov 7, 2025 | 12,830.00 | 12,830.00 | 12,550.00 | 12,730.00 | 12,084.28 | -0.78% | 14,476 |
| Nov 6, 2025 | 12,880.00 | 12,950.00 | 12,600.00 | 12,830.00 | 12,179.20 | -0.39% | 19,381 |
| Nov 5, 2025 | 13,100.00 | 13,100.00 | 12,670.00 | 12,880.00 | 12,226.67 | -0.62% | 14,749 |
| Nov 4, 2025 | 13,100.00 | 13,160.00 | 12,930.00 | 12,960.00 | 12,302.61 | -1.07% | 24,089 |
| Nov 3, 2025 | 13,290.00 | 13,290.00 | 13,030.00 | 13,100.00 | 12,435.51 | -1.43% | 26,355 |
| Oct 31, 2025 | 13,220.00 | 13,390.00 | 13,190.00 | 13,290.00 | 12,615.87 | 0.91% | 10,396 |
| Oct 30, 2025 | 13,500.00 | 13,500.00 | 13,150.00 | 13,170.00 | 12,501.96 | -2.52% | 36,295 |
| Oct 29, 2025 | 13,620.00 | 13,620.00 | 13,480.00 | 13,510.00 | 12,824.71 | -0.66% | 17,040 |
| Oct 28, 2025 | 13,550.00 | 13,650.00 | 13,510.00 | 13,600.00 | 12,910.14 | - | 13,672 |
| Oct 27, 2025 | 13,690.00 | 13,780.00 | 13,590.00 | 13,600.00 | 12,910.14 | -0.66% | 12,476 |
| Oct 24, 2025 | 13,800.00 | 13,800.00 | 13,550.00 | 13,690.00 | 12,995.58 | -0.29% | 13,858 |
| Oct 23, 2025 | 13,740.00 | 13,790.00 | 13,610.00 | 13,730.00 | 13,033.55 | -0.07% | 11,891 |
| Oct 22, 2025 | 13,670.00 | 13,740.00 | 13,530.00 | 13,740.00 | 13,043.04 | 1.10% | 6,840 |
| Oct 21, 2025 | 13,620.00 | 13,740.00 | 13,510.00 | 13,590.00 | 12,900.65 | -0.22% | 24,553 |
| Oct 20, 2025 | 13,840.00 | 13,840.00 | 13,530.00 | 13,620.00 | 12,929.13 | -1.59% | 31,026 |
| Oct 17, 2025 | 14,000.00 | 14,000.00 | 13,660.00 | 13,840.00 | 13,137.97 | -0.72% | 25,223 |
| Oct 16, 2025 | 14,090.00 | 14,090.00 | 13,900.00 | 13,940.00 | 13,232.90 | -0.36% | 14,103 |
| Oct 15, 2025 | 13,850.00 | 14,160.00 | 13,800.00 | 13,990.00 | 13,280.36 | 1.38% | 7,755 |
| Oct 14, 2025 | 13,780.00 | 13,830.00 | 13,690.00 | 13,800.00 | 13,100.00 | 0.22% | 11,874 |
| Oct 13, 2025 | 13,980.00 | 13,980.00 | 13,680.00 | 13,770.00 | 13,071.52 | -1.15% | 19,425 |
| Oct 10, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 13,930.00 | 13,223.41 | -0.50% | 15,126 |
| Oct 2, 2025 | 14,070.00 | 14,100.00 | 13,920.00 | 14,000.00 | 13,289.86 | 0.50% | 18,302 |