Skip to main content
kt nasmedia Co., Ltd. (KOSDAQ:089600)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,930
+60 (0.51%)
At close: Apr 28, 2026

kt nasmedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611,980.0012,000.0011,860.0011,940.0011,940.000.08%8,922
Apr 28, 202611,990.0011,990.0011,820.0011,930.0011,930.000.51%12,377
Apr 27, 202611,890.0011,980.0011,850.0011,870.0011,870.00-0.17%19,564
Apr 24, 202611,850.0011,910.0011,810.0011,890.0011,890.000.85%10,604
Apr 23, 202611,770.0011,850.0011,710.0011,790.0011,790.000.17%17,031
Apr 22, 202611,800.0011,850.0011,730.0011,770.0011,770.00-0.42%13,613
Apr 21, 202611,780.0011,940.0011,780.0011,820.0011,820.00-0.17%12,837
Apr 20, 202611,800.0011,930.0011,780.0011,840.0011,840.00-15,541
Apr 17, 202611,850.0012,000.0011,820.0011,840.0011,840.000.25%19,927
Apr 16, 202611,850.0011,860.0011,710.0011,810.0011,810.000.68%21,083
Apr 15, 202611,790.0011,870.0011,670.0011,730.0011,730.00-14,241
Apr 14, 202611,620.0011,790.0011,610.0011,730.0011,730.000.95%12,709
Apr 13, 202611,520.0011,730.0011,450.0011,620.0011,620.000.96%10,407
Apr 10, 202611,530.0011,630.0011,490.0011,510.0011,510.000.44%20,963
Apr 9, 202611,540.0011,540.0011,420.0011,460.0011,460.000.09%4,565
Apr 8, 202611,350.0011,510.0011,350.0011,450.0011,450.001.15%7,425
Apr 7, 202611,400.0011,440.0011,300.0011,320.0011,320.00-0.18%11,055
Apr 6, 202611,360.0011,400.0011,330.0011,340.0011,340.00-0.18%5,343
Apr 3, 202611,440.0011,440.0011,330.0011,360.0011,360.000.18%6,997
Apr 2, 202611,610.0011,610.0011,200.0011,340.0011,340.00-1.48%40,623
Apr 1, 202611,540.0011,580.0011,460.0011,510.0011,510.001.14%21,191
Mar 31, 202611,630.0011,650.0011,370.0011,380.0011,380.00-1.90%24,942
Mar 30, 202611,730.0011,730.0011,530.0011,600.0011,600.00-1.11%17,099
Mar 27, 202611,860.0011,860.0011,610.0011,730.0011,730.00-1.10%15,384
Mar 26, 202611,980.0011,980.0011,840.0011,860.0011,860.00-0.42%8,902
Mar 25, 202611,810.0011,980.0011,790.0011,910.0011,910.000.93%9,408
Mar 24, 202611,590.0011,800.0011,590.0011,800.0011,800.002.34%13,549
Mar 23, 202611,800.0011,850.0011,520.0011,530.0011,530.00-3.03%36,188
Mar 20, 202611,700.0011,910.0011,700.0011,890.0011,890.001.62%7,907
Mar 19, 202611,900.0011,900.0011,650.0011,700.0011,700.00-1.76%30,491
Mar 18, 202612,010.0012,090.0011,840.0011,910.0011,910.00-0.58%13,450
Mar 17, 202612,000.0012,120.0011,840.0011,980.0011,980.001.01%24,165
Mar 16, 202612,090.0012,200.0011,830.0011,860.0011,860.00-1.90%32,557
Mar 13, 202611,600.0012,110.0011,540.0012,090.0012,090.003.16%27,924
Mar 12, 202611,750.0011,870.0011,680.0011,720.0011,720.000.34%19,637
Mar 11, 202611,590.0011,900.0011,590.0011,680.0011,680.000.26%66,960
Mar 10, 202611,570.0011,850.0011,390.0011,650.0011,650.002.73%79,128
Mar 9, 202611,870.0011,870.0011,300.0011,340.0011,340.00-6.13%58,041
Mar 6, 202611,890.0012,160.0011,890.0012,080.0012,080.001.60%44,923
Mar 5, 202611,950.0012,140.0011,680.0011,890.0011,890.003.84%69,309
Mar 4, 202612,420.0012,420.0011,450.0011,450.0011,450.00-7.81%86,581
Mar 3, 202612,980.0012,980.0012,420.0012,420.0012,420.00-4.39%50,462
Feb 27, 202613,100.0013,150.0012,830.0012,990.0012,990.00-0.15%25,196
Feb 26, 202613,350.0013,450.0012,990.0013,010.0013,010.00-5.72%63,856
Feb 25, 202613,880.0013,950.0013,760.0013,800.0013,100.00-0.58%50,169
Feb 24, 202614,010.0014,010.0013,790.0013,880.0013,175.94-0.64%47,686
Feb 23, 202613,820.0014,000.0013,690.0013,970.0013,261.382.27%52,846
Feb 20, 202613,930.0013,940.0013,610.0013,660.0012,967.10-1.30%38,791
Feb 19, 202613,740.0014,100.0013,740.0013,840.0013,137.971.10%73,945
Feb 13, 202613,650.0013,940.0013,600.0013,690.0012,995.580.37%93,406
Feb 12, 202613,010.0013,660.0013,010.0013,640.0012,948.126.90%172,814
Feb 11, 202612,660.0012,780.0012,570.0012,760.0012,112.751.43%29,283
Feb 10, 202612,400.0012,640.0012,290.0012,580.0011,941.882.11%26,251
Feb 9, 202612,370.0012,500.0012,230.0012,320.0011,695.07-0.96%36,835
Feb 6, 202612,390.0012,460.0012,160.0012,440.0011,808.99-0.32%10,068
Feb 5, 202612,550.0012,690.0012,440.0012,480.0011,846.96-0.56%35,374
Feb 4, 202612,300.0012,580.0012,300.0012,550.0011,913.411.21%34,192
Feb 3, 202612,280.0012,440.0012,190.0012,400.0011,771.011.22%12,613
Feb 2, 202612,580.0012,580.0012,190.0012,250.0011,628.62-2.62%29,606
Jan 30, 202612,340.0012,630.0012,310.0012,580.0011,941.881.94%46,561
Jan 29, 202612,160.0012,350.0012,060.0012,340.0011,714.061.73%38,069
Jan 28, 202612,350.0012,350.0012,080.0012,130.0011,514.71-0.82%30,238
Jan 27, 202612,350.0012,350.0012,160.0012,230.0011,609.64-0.97%24,341
Jan 26, 202612,270.0012,420.0012,170.0012,350.0011,723.550.65%37,661
Jan 23, 202612,030.0012,280.0012,030.0012,270.0011,647.611.83%26,434
Jan 22, 202612,050.0012,100.0011,970.0012,050.0011,438.770.58%22,875
Jan 21, 202612,280.0012,280.0011,880.0011,980.0011,372.32-2.44%44,155
Jan 20, 202611,970.0012,290.0011,970.0012,280.0011,657.101.91%24,923
Jan 19, 202612,060.0012,120.0011,950.0012,050.0011,438.77-0.08%29,602
Jan 16, 202612,180.0012,190.0012,040.0012,060.0011,448.26-0.74%20,576
Jan 15, 202612,160.0012,190.0012,000.0012,150.0011,533.70-0.41%30,850
Jan 14, 202612,280.0012,320.0012,040.0012,200.0011,581.16-0.33%27,694
Jan 13, 202612,370.0012,370.0012,190.0012,240.0011,619.13-0.49%20,497
Jan 12, 202612,420.0012,490.0012,210.0012,300.0011,676.09-18,998
Jan 9, 202612,230.0012,350.0012,170.0012,300.0011,676.090.33%13,418
Jan 8, 202612,620.0012,620.0012,230.0012,260.0011,638.12-2.31%27,376
Jan 7, 202612,720.0012,740.0012,500.0012,550.0011,913.41-0.48%15,032
Jan 6, 202612,790.0012,790.0012,550.0012,610.0011,970.36-1.41%28,672
Jan 5, 202613,060.0013,060.0012,680.0012,790.0012,141.23-1.84%43,968
Jan 2, 202612,990.0013,040.0012,860.0013,030.0012,369.060.31%10,413
Dec 30, 202513,040.0013,040.0012,910.0012,990.0012,331.090.08%3,782
Dec 29, 202513,140.0013,230.0012,900.0012,980.0012,321.59-1.89%18,704
Dec 26, 202513,440.0013,440.0013,220.0013,230.0012,558.91-0.75%14,620
Dec 24, 202513,340.0013,390.0013,280.0013,330.0012,653.84-0.07%4,062
Dec 23, 202513,490.0013,520.0013,280.0013,340.0012,663.33-0.89%7,787
Dec 22, 202513,370.0013,540.0013,360.0013,460.0012,777.250.90%15,166
Dec 19, 202513,260.0013,360.0013,240.0013,340.0012,663.330.60%7,523
Dec 18, 202513,170.0013,270.0013,090.0013,260.0012,587.390.84%4,847
Dec 17, 202513,130.0013,220.0013,030.0013,150.0012,482.970.23%20,061
Dec 16, 202513,290.0013,440.0013,100.0013,120.0012,454.49-2.02%27,659
Dec 15, 202513,280.0013,400.0013,200.0013,390.0012,710.800.83%9,739
Dec 12, 202513,270.0013,450.0013,190.0013,280.0012,606.38-0.52%21,817
Dec 11, 202513,440.0013,540.0013,330.0013,350.0012,672.83-25,278
Dec 10, 202513,440.0013,540.0013,300.0013,350.0012,672.83-0.67%18,285
Dec 9, 202513,340.0013,450.0013,250.0013,440.0012,758.260.75%9,611
Dec 8, 202513,310.0013,370.0013,250.0013,340.0012,663.330.23%6,657
Dec 5, 202513,300.0013,390.0013,190.0013,310.0012,634.860.08%8,068
Dec 4, 202513,350.0013,420.0013,260.0013,300.0012,625.36-0.37%8,979
Dec 3, 202513,410.0013,470.0013,300.0013,350.0012,672.83-0.37%25,150
Dec 2, 202513,400.0013,430.0013,200.0013,400.0012,720.29-15,294