kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea
· Delayed Price · Currency is KRW 13,310
+10 (0.08%)
At close: Dec 5, 2025
kt nasmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,300.00 | 13,390.00 | 13,190.00 | 13,310.00 | 13,310.00 | 0.08% | 8,005 |
| Dec 4, 2025 | 13,350.00 | 13,420.00 | 13,260.00 | 13,300.00 | 13,300.00 | -0.37% | 8,979 |
| Dec 3, 2025 | 13,410.00 | 13,470.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 25,147 |
| Dec 2, 2025 | 13,400.00 | 13,430.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 15,294 |
| Dec 1, 2025 | 13,370.00 | 13,500.00 | 13,340.00 | 13,400.00 | 13,400.00 | -0.07% | 13,711 |
| Nov 28, 2025 | 13,180.00 | 13,450.00 | 13,110.00 | 13,410.00 | 13,410.00 | 1.75% | 17,254 |
| Nov 27, 2025 | 12,980.00 | 13,220.00 | 12,980.00 | 13,180.00 | 13,180.00 | 1.23% | 10,455 |
| Nov 26, 2025 | 13,000.00 | 13,050.00 | 12,850.00 | 13,020.00 | 13,020.00 | 0.93% | 11,412 |
| Nov 25, 2025 | 13,000.00 | 13,040.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.69% | 9,988 |
| Nov 24, 2025 | 12,910.00 | 13,050.00 | 12,840.00 | 12,990.00 | 12,990.00 | 0.54% | 13,271 |
| Nov 21, 2025 | 12,910.00 | 12,970.00 | 12,700.00 | 12,920.00 | 12,920.00 | 0.08% | 11,881 |
| Nov 20, 2025 | 12,720.00 | 12,950.00 | 12,670.00 | 12,910.00 | 12,910.00 | 1.49% | 13,946 |
| Nov 19, 2025 | 12,500.00 | 13,050.00 | 12,500.00 | 12,720.00 | 12,720.00 | 1.11% | 12,460 |
| Nov 18, 2025 | 12,750.00 | 12,760.00 | 12,500.00 | 12,580.00 | 12,580.00 | -1.33% | 22,455 |
| Nov 17, 2025 | 13,100.00 | 13,100.00 | 12,720.00 | 12,750.00 | 12,750.00 | -1.09% | 19,832 |
| Nov 14, 2025 | 13,000.00 | 13,050.00 | 12,840.00 | 12,890.00 | 12,890.00 | -0.85% | 12,069 |
| Nov 13, 2025 | 12,990.00 | 13,080.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.46% | 17,247 |
| Nov 12, 2025 | 12,870.00 | 12,950.00 | 12,800.00 | 12,940.00 | 12,940.00 | 0.62% | 16,772 |
| Nov 11, 2025 | 13,000.00 | 13,100.00 | 12,690.00 | 12,860.00 | 12,860.00 | -0.46% | 33,393 |
| Nov 10, 2025 | 12,800.00 | 12,970.00 | 12,690.00 | 12,920.00 | 12,920.00 | 1.49% | 13,001 |
| Nov 7, 2025 | 12,830.00 | 12,830.00 | 12,550.00 | 12,730.00 | 12,730.00 | -0.78% | 14,476 |
| Nov 6, 2025 | 12,880.00 | 12,950.00 | 12,600.00 | 12,830.00 | 12,830.00 | -0.39% | 19,381 |
| Nov 5, 2025 | 13,100.00 | 13,100.00 | 12,670.00 | 12,880.00 | 12,880.00 | -0.62% | 14,749 |
| Nov 4, 2025 | 13,100.00 | 13,160.00 | 12,930.00 | 12,960.00 | 12,960.00 | -1.07% | 24,089 |
| Nov 3, 2025 | 13,290.00 | 13,290.00 | 13,030.00 | 13,100.00 | 13,100.00 | -1.43% | 26,355 |
| Oct 31, 2025 | 13,220.00 | 13,390.00 | 13,190.00 | 13,290.00 | 13,290.00 | 0.91% | 10,396 |
| Oct 30, 2025 | 13,500.00 | 13,500.00 | 13,150.00 | 13,170.00 | 13,170.00 | -2.52% | 36,295 |
| Oct 29, 2025 | 13,620.00 | 13,620.00 | 13,480.00 | 13,510.00 | 13,510.00 | -0.66% | 17,040 |
| Oct 28, 2025 | 13,550.00 | 13,650.00 | 13,510.00 | 13,600.00 | 13,600.00 | - | 13,672 |
| Oct 27, 2025 | 13,690.00 | 13,780.00 | 13,590.00 | 13,600.00 | 13,600.00 | -0.66% | 12,476 |
| Oct 24, 2025 | 13,800.00 | 13,800.00 | 13,550.00 | 13,690.00 | 13,690.00 | -0.29% | 13,858 |
| Oct 23, 2025 | 13,740.00 | 13,790.00 | 13,610.00 | 13,730.00 | 13,730.00 | -0.07% | 11,891 |
| Oct 22, 2025 | 13,670.00 | 13,740.00 | 13,530.00 | 13,740.00 | 13,740.00 | 1.10% | 6,840 |
| Oct 21, 2025 | 13,620.00 | 13,740.00 | 13,510.00 | 13,590.00 | 13,590.00 | -0.22% | 24,553 |
| Oct 20, 2025 | 13,840.00 | 13,840.00 | 13,530.00 | 13,620.00 | 13,620.00 | -1.59% | 31,026 |
| Oct 17, 2025 | 14,000.00 | 14,000.00 | 13,660.00 | 13,840.00 | 13,840.00 | -0.72% | 25,223 |
| Oct 16, 2025 | 14,090.00 | 14,090.00 | 13,900.00 | 13,940.00 | 13,940.00 | -0.36% | 14,103 |
| Oct 15, 2025 | 13,850.00 | 14,160.00 | 13,800.00 | 13,990.00 | 13,990.00 | 1.38% | 7,755 |
| Oct 14, 2025 | 13,780.00 | 13,830.00 | 13,690.00 | 13,800.00 | 13,800.00 | 0.22% | 11,874 |
| Oct 13, 2025 | 13,980.00 | 13,980.00 | 13,680.00 | 13,770.00 | 13,770.00 | -1.15% | 19,425 |
| Oct 10, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 13,930.00 | 13,930.00 | -0.50% | 15,126 |
| Oct 2, 2025 | 14,070.00 | 14,100.00 | 13,920.00 | 14,000.00 | 14,000.00 | 0.50% | 18,302 |
| Oct 1, 2025 | 14,300.00 | 14,420.00 | 13,910.00 | 13,930.00 | 13,930.00 | -2.25% | 22,973 |
| Sep 30, 2025 | 13,980.00 | 14,250.00 | 13,870.00 | 14,250.00 | 14,250.00 | 2.00% | 20,758 |
| Sep 29, 2025 | 13,890.00 | 14,180.00 | 13,850.00 | 13,970.00 | 13,970.00 | 0.58% | 21,487 |
| Sep 26, 2025 | 14,290.00 | 14,290.00 | 13,860.00 | 13,890.00 | 13,890.00 | -2.05% | 31,750 |
| Sep 25, 2025 | 14,180.00 | 14,330.00 | 14,050.00 | 14,180.00 | 14,180.00 | -0.14% | 9,119 |
| Sep 24, 2025 | 14,650.00 | 14,650.00 | 14,120.00 | 14,200.00 | 14,200.00 | -2.00% | 19,566 |
| Sep 23, 2025 | 14,660.00 | 14,660.00 | 14,420.00 | 14,490.00 | 14,490.00 | -0.21% | 9,719 |
| Sep 22, 2025 | 14,710.00 | 14,710.00 | 14,420.00 | 14,520.00 | 14,520.00 | -0.07% | 14,536 |
| Sep 19, 2025 | 14,610.00 | 14,680.00 | 14,520.00 | 14,530.00 | 14,530.00 | -1.09% | 6,225 |
| Sep 18, 2025 | 14,600.00 | 14,700.00 | 14,520.00 | 14,690.00 | 14,690.00 | 0.89% | 6,773 |
| Sep 17, 2025 | 14,750.00 | 14,790.00 | 14,490.00 | 14,560.00 | 14,560.00 | -1.95% | 27,941 |
| Sep 16, 2025 | 14,750.00 | 15,000.00 | 14,750.00 | 14,850.00 | 14,850.00 | -0.13% | 8,905 |
| Sep 15, 2025 | 14,870.00 | 14,890.00 | 14,800.00 | 14,870.00 | 14,870.00 | -0.07% | 9,128 |
| Sep 12, 2025 | 14,700.00 | 15,160.00 | 14,560.00 | 14,880.00 | 14,880.00 | 1.29% | 24,078 |
| Sep 11, 2025 | 14,710.00 | 14,800.00 | 14,580.00 | 14,690.00 | 14,690.00 | -0.14% | 6,410 |
| Sep 10, 2025 | 14,790.00 | 14,800.00 | 14,620.00 | 14,710.00 | 14,710.00 | 0.62% | 6,038 |
| Sep 9, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,620.00 | 14,620.00 | -0.48% | 16,261 |
| Sep 8, 2025 | 14,700.00 | 14,800.00 | 14,610.00 | 14,690.00 | 14,690.00 | -0.61% | 12,631 |
| Sep 5, 2025 | 14,880.00 | 14,890.00 | 14,750.00 | 14,780.00 | 14,780.00 | -0.14% | 2,340 |
| Sep 4, 2025 | 14,430.00 | 14,830.00 | 14,430.00 | 14,800.00 | 14,800.00 | 2.56% | 6,371 |
| Sep 3, 2025 | 14,650.00 | 14,650.00 | 14,430.00 | 14,430.00 | 14,430.00 | -1.50% | 12,002 |
| Sep 2, 2025 | 14,750.00 | 14,750.00 | 14,570.00 | 14,650.00 | 14,650.00 | -0.20% | 2,434 |
| Sep 1, 2025 | 14,630.00 | 14,730.00 | 14,560.00 | 14,680.00 | 14,680.00 | 0.34% | 2,469 |
| Aug 29, 2025 | 14,770.00 | 14,770.00 | 14,600.00 | 14,630.00 | 14,630.00 | -0.95% | 4,280 |
| Aug 28, 2025 | 14,770.00 | 14,870.00 | 14,680.00 | 14,770.00 | 14,770.00 | - | 2,899 |
| Aug 27, 2025 | 14,740.00 | 14,840.00 | 14,010.00 | 14,770.00 | 14,770.00 | - | 17,608 |
| Aug 26, 2025 | 14,790.00 | 14,910.00 | 14,710.00 | 14,770.00 | 14,770.00 | -0.14% | 3,590 |
| Aug 25, 2025 | 14,840.00 | 14,920.00 | 14,670.00 | 14,790.00 | 14,790.00 | -0.34% | 24,488 |
| Aug 22, 2025 | 14,750.00 | 14,950.00 | 14,600.00 | 14,840.00 | 14,840.00 | 1.02% | 13,329 |
| Aug 21, 2025 | 15,020.00 | 15,020.00 | 14,640.00 | 14,690.00 | 14,690.00 | -1.94% | 31,079 |
| Aug 20, 2025 | 15,280.00 | 15,280.00 | 14,860.00 | 14,980.00 | 14,980.00 | -1.96% | 8,625 |
| Aug 19, 2025 | 15,070.00 | 15,280.00 | 14,960.00 | 15,280.00 | 15,280.00 | 1.39% | 12,073 |
| Aug 18, 2025 | 15,400.00 | 15,400.00 | 15,030.00 | 15,070.00 | 15,070.00 | -2.14% | 14,530 |
| Aug 14, 2025 | 15,410.00 | 15,590.00 | 15,360.00 | 15,400.00 | 15,400.00 | 0.13% | 4,557 |
| Aug 13, 2025 | 15,410.00 | 15,550.00 | 15,040.00 | 15,380.00 | 15,380.00 | 0.65% | 20,692 |
| Aug 12, 2025 | 15,140.00 | 15,490.00 | 15,100.00 | 15,280.00 | 15,280.00 | 0.99% | 20,254 |
| Aug 11, 2025 | 15,200.00 | 15,310.00 | 15,030.00 | 15,130.00 | 15,130.00 | -0.46% | 8,998 |
| Aug 8, 2025 | 15,550.00 | 15,670.00 | 15,170.00 | 15,200.00 | 15,200.00 | -2.88% | 49,803 |
| Aug 7, 2025 | 15,620.00 | 15,800.00 | 15,580.00 | 15,650.00 | 15,650.00 | 0.06% | 4,523 |
| Aug 6, 2025 | 15,690.00 | 15,780.00 | 15,550.00 | 15,640.00 | 15,640.00 | - | 15,964 |
| Aug 5, 2025 | 15,480.00 | 15,710.00 | 15,390.00 | 15,640.00 | 15,640.00 | 1.69% | 12,751 |
| Aug 4, 2025 | 15,370.00 | 15,510.00 | 15,210.00 | 15,380.00 | 15,380.00 | -1.03% | 11,189 |
| Aug 1, 2025 | 15,630.00 | 15,640.00 | 15,290.00 | 15,540.00 | 15,540.00 | -0.58% | 22,815 |
| Jul 31, 2025 | 15,670.00 | 15,790.00 | 15,530.00 | 15,630.00 | 15,630.00 | -0.51% | 11,046 |
| Jul 30, 2025 | 15,640.00 | 16,000.00 | 15,640.00 | 15,710.00 | 15,710.00 | - | 5,814 |
| Jul 29, 2025 | 15,600.00 | 15,990.00 | 15,420.00 | 15,710.00 | 15,710.00 | 0.26% | 18,216 |
| Jul 28, 2025 | 15,800.00 | 15,800.00 | 15,670.00 | 15,670.00 | 15,670.00 | -0.82% | 7,270 |
| Jul 25, 2025 | 15,630.00 | 15,820.00 | 15,560.00 | 15,800.00 | 15,800.00 | 1.09% | 10,747 |
| Jul 24, 2025 | 15,820.00 | 16,000.00 | 15,550.00 | 15,630.00 | 15,630.00 | -1.39% | 21,299 |
| Jul 23, 2025 | 16,260.00 | 16,260.00 | 15,800.00 | 15,850.00 | 15,850.00 | -2.52% | 51,416 |
| Jul 22, 2025 | 16,440.00 | 16,520.00 | 16,110.00 | 16,260.00 | 16,260.00 | -1.09% | 18,495 |
| Jul 21, 2025 | 16,260.00 | 16,560.00 | 16,180.00 | 16,440.00 | 16,440.00 | 1.17% | 22,133 |
| Jul 18, 2025 | 16,520.00 | 16,580.00 | 16,110.00 | 16,250.00 | 16,250.00 | -1.99% | 38,580 |
| Jul 17, 2025 | 16,710.00 | 16,880.00 | 16,480.00 | 16,580.00 | 16,580.00 | -0.78% | 8,668 |
| Jul 16, 2025 | 16,730.00 | 16,780.00 | 16,550.00 | 16,710.00 | 16,710.00 | -0.12% | 22,452 |
| Jul 15, 2025 | 16,710.00 | 16,750.00 | 16,520.00 | 16,730.00 | 16,730.00 | -0.54% | 18,099 |
| Jul 14, 2025 | 16,920.00 | 17,020.00 | 16,590.00 | 16,820.00 | 16,820.00 | -0.59% | 18,698 |
| Jul 11, 2025 | 16,920.00 | 17,200.00 | 16,810.00 | 16,920.00 | 16,920.00 | - | 32,235 |