Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

kt nasmedia Co., Ltd. (089600.KQ)

14,990.00
+430.00
+(2.95%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202514,570.0015,110.0014,540.0014,990.0014,990.0029,801
Apr 30, 202514,680.0014,790.0014,410.0014,560.0014,560.0014,290
Apr 29, 202514,700.0014,900.0014,640.0014,660.0014,660.0016,064
Apr 28, 202515,270.0015,270.0014,650.0014,690.0014,690.0040,524
Apr 25, 202514,870.0015,400.0014,660.0015,090.0015,090.0049,818
Apr 24, 202514,710.0014,850.0014,650.0014,740.0014,740.0012,306
Apr 23, 202514,530.0014,690.0014,350.0014,690.0014,690.0012,569
Apr 22, 202514,660.0014,660.0014,400.0014,530.0014,530.0013,100
Apr 21, 202514,670.0014,740.0014,540.0014,660.0014,660.0015,601
Apr 18, 202514,610.0014,850.0014,440.0014,520.0014,520.0010,341
Apr 17, 202514,550.0014,600.0014,390.0014,530.0014,530.009,926
Apr 16, 202514,630.0014,640.0014,450.0014,500.0014,500.0015,202
Apr 15, 202514,420.0014,620.0014,250.0014,570.0014,570.0016,153
Apr 14, 202514,440.0014,580.0014,270.0014,360.0014,360.0023,121
Apr 11, 202514,190.0014,520.0014,010.0014,270.0014,270.0019,887
Apr 10, 202513,950.0014,280.0013,800.0014,190.0014,190.0013,653
Apr 9, 202513,880.0013,990.0013,590.0013,600.0013,600.0018,541
Apr 8, 202514,000.0014,200.0013,800.0013,870.0013,870.0024,235
Apr 7, 202514,120.0014,330.0013,750.0013,940.0013,940.0024,185
Apr 4, 202514,400.0014,560.0013,550.0014,550.0014,550.0034,078
Apr 3, 202514,210.0014,500.0014,050.0014,410.0014,410.0024,606
Apr 2, 202514,290.0014,400.0014,110.0014,320.0014,320.0016,558
Apr 1, 202513,840.0014,280.0013,840.0014,190.0014,190.0013,752
Mar 31, 202514,170.0014,170.0013,700.0013,700.0013,700.0014,997
Mar 28, 202514,430.0014,430.0013,980.0014,200.0014,200.0016,453
Mar 27, 202514,220.0014,490.0014,220.0014,250.0014,250.009,738
Mar 26, 202514,550.0014,550.0014,300.0014,330.0014,330.008,320
Mar 25, 202514,550.0014,590.0014,290.0014,300.0014,300.0014,625
Mar 24, 202514,490.0014,560.0014,320.0014,530.0014,530.0021,242
Mar 21, 202514,360.0014,460.0014,250.0014,280.0014,280.0015,236
Mar 20, 202514,540.0014,540.0014,350.0014,350.0014,350.0014,577
Mar 19, 202514,440.0014,530.0014,340.0014,440.0014,440.0026,441
Mar 18, 202514,460.0014,530.0014,340.0014,440.0014,440.0014,058
Mar 17, 202514,540.0014,750.0014,410.0014,450.0014,450.0045,944
Mar 14, 202514,500.0014,690.0014,450.0014,540.0014,540.0021,071
Mar 13, 202514,440.0014,750.0014,370.0014,580.0014,580.0029,483
Mar 12, 202514,480.0014,610.0014,270.0014,430.0014,430.0028,619
Mar 11, 202514,310.0014,480.0014,200.0014,480.0014,480.0014,334
Mar 10, 202514,710.0014,900.0014,480.0014,530.0014,530.0027,481
Mar 7, 202514,460.0014,710.0014,370.0014,680.0014,680.0035,275
Mar 6, 202514,410.0014,490.0014,290.0014,480.0014,480.0018,381
Mar 5, 202514,190.0014,490.0014,140.0014,400.0014,400.0019,681
Mar 4, 202514,160.0014,320.0013,990.0014,090.0014,090.0021,935
Feb 28, 202514,400.0014,410.0014,150.0014,210.0014,210.0020,673
Feb 27, 202514,350.0014,490.0014,310.0014,410.0014,410.0024,050
Feb 26, 202514,230.0014,510.0014,220.0014,420.0014,420.0024,690
Feb 25, 202514,370.0014,380.0014,190.0014,250.0014,250.0030,964
Feb 24, 202514,050.0014,440.0014,000.0014,430.0014,430.0033,232
Feb 21, 202514,180.0014,360.0014,110.0014,140.0014,140.0065,429
Feb 20, 202514,200.0016,240.0014,160.0014,250.0014,250.001,146,326
Feb 19, 202514,000.0014,060.0013,860.0014,020.0014,020.0015,875
Feb 18, 202513,850.0013,950.0013,760.0013,930.0013,930.0015,235
Feb 17, 202513,670.0013,820.0013,570.0013,760.0013,760.0015,771
Feb 14, 202513,640.0013,790.0013,580.0013,660.0013,660.0013,401
Feb 13, 202513,580.0013,620.0013,420.0013,600.0013,600.0016,349
Feb 12, 202513,650.0013,750.0013,470.0013,520.0013,520.0040,365
Feb 11, 202513,860.0013,940.0013,650.0013,780.0013,780.0014,838
Feb 10, 202513,720.0013,920.0013,720.0013,880.0013,880.0011,976
Feb 7, 202513,990.0013,990.0013,500.0013,800.0013,800.0033,915
Feb 6, 202514,040.0014,060.0013,920.0013,980.0013,980.008,004
Feb 5, 202513,740.0014,040.0013,650.0013,950.0013,950.0021,755
Feb 4, 202513,570.0013,900.0013,570.0013,720.0013,720.0030,539
Feb 3, 202513,880.0013,960.0013,520.0013,520.0013,520.0031,598
Jan 31, 202514,050.0014,050.0013,910.0013,960.0013,960.0014,138
Jan 24, 202514,090.0014,180.0014,010.0014,040.0014,040.0020,677
Jan 23, 202514,350.0014,350.0014,030.0014,150.0014,150.0022,064
Jan 22, 202514,440.0014,770.0014,170.0014,210.0014,210.0061,418
Jan 21, 202514,110.0014,800.0014,060.0014,070.0014,070.0076,179
Jan 20, 202514,280.0014,280.0014,040.0014,120.0014,120.0016,099
Jan 17, 202514,200.0014,330.0014,180.0014,280.0014,280.0013,042
Jan 16, 202514,240.0014,300.0014,130.0014,280.0014,280.0017,512
Jan 15, 202514,070.0014,260.0014,060.0014,160.0014,160.0016,397
Jan 14, 202513,960.0014,170.0013,960.0014,120.0014,120.0025,374
Jan 13, 202514,070.0014,080.0013,870.0014,030.0014,030.0023,402
Jan 10, 202514,280.0014,290.0014,010.0014,070.0014,070.0017,080
Jan 9, 202514,210.0014,370.0014,190.0014,220.0014,220.008,415
Jan 8, 202514,160.0014,370.0014,160.0014,270.0014,270.0011,404
Jan 7, 202514,440.0014,470.0014,260.0014,260.0014,260.0022,899
Jan 6, 202514,290.0014,420.0014,200.0014,400.0014,400.0012,300
Jan 3, 202513,880.0014,300.0013,880.0014,240.0014,240.0024,592
Jan 2, 202513,850.0014,050.0013,850.0013,880.0013,880.0016,633
Dec 30, 202413,950.0014,100.0013,880.0013,900.0013,900.0017,655
Dec 27, 2024 700 Dividend
Dec 27, 202414,500.0014,520.0013,790.0013,950.0013,950.0090,247
Dec 26, 202415,050.0015,150.0014,880.0015,000.0014,300.0047,154
Dec 24, 202415,090.0015,090.0014,790.0014,950.0014,252.3375,801
Dec 23, 202415,800.0015,880.0015,070.0015,100.0014,395.33186,130
Dec 20, 202414,460.0016,330.0014,360.0015,270.0014,557.40442,078
Dec 19, 202414,540.0014,630.0014,300.0014,430.0013,756.6025,111
Dec 18, 202414,700.0014,800.0014,500.0014,790.0014,099.8038,787
Dec 17, 202414,830.0014,850.0014,590.0014,700.0014,014.0019,800
Dec 16, 202414,790.0014,850.0014,650.0014,820.0014,128.4013,035
Dec 13, 202414,500.0014,810.0014,410.0014,640.0013,956.8018,050
Dec 12, 202414,480.0014,620.0014,410.0014,500.0013,823.3323,200
Dec 11, 202414,290.0014,530.0014,270.0014,490.0013,813.8020,765
Dec 10, 202413,750.0014,350.0013,750.0014,290.0013,623.1313,253
Dec 9, 202414,210.0014,240.0013,750.0013,750.0013,108.3326,000
Dec 6, 202414,470.0014,470.0014,190.0014,330.0013,661.2712,090
Dec 5, 202414,500.0014,550.0014,260.0014,530.0013,851.9310,486
Dec 4, 202414,200.0014,580.0014,200.0014,550.0013,871.0018,089
Dec 3, 202414,050.0014,600.0014,050.0014,600.0013,918.6725,732
Dec 2, 202414,460.0014,550.0014,080.0014,100.0013,442.0038,947
Nov 29, 202414,550.0014,590.0014,200.0014,470.0013,794.7315,981
Nov 28, 202414,390.0014,600.0014,360.0014,520.0013,842.4018,690
Nov 27, 202414,580.0014,600.0014,400.0014,400.0013,728.0031,871
Nov 26, 202414,390.0014,620.0014,230.0014,560.0013,880.5322,158
Nov 25, 202414,280.0015,030.0014,280.0014,380.0013,708.93140,479
Nov 22, 202414,310.0014,450.0014,270.0014,280.0013,613.6016,811
Nov 21, 202414,170.0014,310.0014,100.0014,270.0013,604.0711,203
Nov 20, 202414,110.0014,190.0014,000.0014,170.0013,508.737,669
Nov 19, 202413,980.0014,130.0013,880.0014,040.0013,384.807,202
Nov 18, 202413,940.0014,110.0013,810.0013,880.0013,232.2713,517
Nov 15, 202414,110.0014,110.0013,720.0013,940.0013,289.4712,292
Nov 14, 202413,860.0014,120.0013,750.0013,910.0013,260.8738,339
Nov 13, 202413,990.0014,020.0013,790.0013,880.0013,232.2722,598
Nov 12, 202414,320.0014,330.0013,910.0013,990.0013,337.1338,726
Nov 11, 202414,600.0014,620.0014,240.0014,320.0013,651.7383,386
Nov 8, 202415,230.0015,240.0015,120.0015,140.0014,433.4747,833
Nov 7, 202415,000.0015,270.0014,930.0015,230.0014,519.2722,052
Nov 6, 202415,280.0015,380.0014,930.0014,940.0014,242.8062,399
Nov 5, 202415,350.0015,660.0015,250.0015,280.0014,566.93200,511
Nov 4, 202415,360.0015,410.0015,230.0015,350.0014,633.6718,949
Nov 1, 202415,380.0015,380.0015,230.0015,240.0014,528.809,605
Oct 31, 202415,310.0015,420.0015,240.0015,360.0014,643.203,472
Oct 30, 202415,310.0015,400.0015,250.0015,310.0014,595.538,421
Oct 29, 202415,760.0015,760.0015,250.0015,300.0014,586.0017,707
Oct 28, 202415,410.0015,650.0015,380.0015,430.0014,709.938,495
Oct 25, 202415,890.0015,890.0015,400.0015,420.0014,700.4016,425
Oct 24, 202415,900.0015,900.0015,580.0015,580.0014,852.937,864
Oct 23, 202415,970.0015,970.0015,550.0015,730.0014,995.938,597
Oct 22, 202416,060.0016,260.0015,700.0015,750.0015,015.0024,915
Oct 21, 202416,220.0016,360.0016,060.0016,190.0015,434.477,932
Oct 18, 202416,080.0016,320.0016,070.0016,160.0015,405.8710,335
Oct 17, 202416,220.0016,220.0016,050.0016,050.0015,301.003,476
Oct 16, 202415,980.0016,280.0015,810.0016,230.0015,472.6019,979
Oct 15, 202416,000.0016,040.0015,850.0015,990.0015,243.808,763
Oct 14, 202416,180.0016,240.0015,860.0016,000.0015,253.336,886
Oct 11, 202416,250.0016,350.0016,050.0016,190.0015,434.473,641
Oct 10, 202416,410.0016,410.0016,180.0016,210.0015,453.535,568
Oct 8, 202416,090.0016,410.0015,900.0016,320.0015,558.4020,681
Oct 7, 202416,110.0016,110.0015,860.0016,010.0015,262.878,138
Oct 4, 202415,970.0016,140.0015,800.0016,020.0015,272.409,935
Oct 2, 202415,820.0016,090.0015,730.0015,970.0015,224.739,114
Sep 30, 202416,050.0016,250.0015,920.0015,980.0015,234.2718,009
Sep 27, 202415,930.0016,010.0015,650.0015,970.0015,224.7326,521
Sep 26, 202415,710.0015,890.0015,660.0015,830.0015,091.277,799
Sep 25, 202415,860.0015,930.0015,710.0015,710.0014,976.879,943
Sep 24, 202415,590.0015,860.0015,550.0015,850.0015,110.3310,753
Sep 23, 202415,340.0015,640.0015,300.0015,600.0014,872.0016,459
Sep 20, 202415,480.0015,580.0015,310.0015,310.0014,595.5325,650
Sep 19, 202415,290.0017,870.0015,170.0015,390.0014,671.80191,929
Sep 13, 202415,250.0015,270.0015,200.0015,250.0014,538.3311,872
Sep 12, 202415,480.0015,480.0015,190.0015,240.0014,528.8033,795
Sep 11, 202415,380.0015,400.0015,210.0015,250.0014,538.3313,402
Sep 10, 202415,360.0015,440.0015,200.0015,230.0014,519.2718,987
Sep 9, 202415,540.0015,540.0015,250.0015,350.0014,633.6723,717
Sep 6, 202415,920.0015,920.0015,290.0015,350.0014,633.6736,002
Sep 5, 202416,040.0016,250.0015,670.0015,820.0015,081.7337,967
Sep 4, 202416,510.0016,510.0015,920.0016,040.0015,291.4730,757
Sep 3, 202416,380.0016,860.0016,270.0016,660.0015,882.5311,053
Sep 2, 202416,680.0016,680.0016,280.0016,330.0015,567.9310,006
Aug 30, 202416,390.0016,540.0016,370.0016,540.0015,768.133,753
Aug 29, 202416,550.0016,600.0016,450.0016,450.0015,682.334,501
Aug 28, 202416,700.0016,740.0016,470.0016,550.0015,777.677,108
Aug 27, 202416,580.0016,780.0016,150.0016,740.0015,958.8010,851
Aug 26, 202416,930.0016,930.0016,350.0016,430.0015,663.2715,341
Aug 23, 202417,100.0017,100.0016,560.0016,670.0015,892.0734,972
Aug 22, 202417,900.0017,900.0016,980.0017,100.0016,302.0024,727
Aug 21, 202418,110.0018,110.0017,640.0017,670.0016,845.409,221
Aug 20, 202418,280.0018,280.0017,930.0017,950.0017,112.335,993
Aug 19, 202418,170.0018,260.0017,990.0018,140.0017,293.4718,832
Aug 16, 202417,730.0018,390.0017,730.0018,220.0017,369.7351,542
Aug 14, 202417,270.0017,850.0017,170.0017,720.0016,893.0720,271
Aug 13, 202416,800.0017,410.0016,290.0017,250.0016,445.0062,828
Aug 12, 202416,000.0016,460.0016,000.0016,450.0015,682.336,221
Aug 9, 202416,280.0016,340.0015,910.0016,000.0015,253.336,080
Aug 8, 202415,730.0016,150.0015,730.0015,920.0015,177.076,468
Aug 7, 202415,920.0016,390.0015,920.0016,050.0015,301.0012,489
Aug 6, 202415,690.0016,270.0015,610.0015,920.0015,177.0722,294
Aug 5, 202416,560.0016,810.0015,410.0015,730.0014,995.9345,893
Aug 2, 202417,210.0017,500.0016,170.0016,810.0016,025.5315,664
Aug 1, 202417,430.0017,660.0017,210.0017,430.0016,616.605,860
Jul 31, 202417,630.0017,630.0017,330.0017,410.0016,597.534,960
Jul 30, 202417,970.0017,970.0017,480.0017,480.0016,664.2713,818
Jul 29, 202417,970.0018,140.0017,490.0018,000.0017,160.0012,033
Jul 26, 202417,810.0018,110.0017,500.0017,970.0017,131.4015,029
Jul 25, 202417,830.0018,400.0017,590.0017,840.0017,007.4731,397
Jul 24, 202417,400.0018,250.0017,310.0017,830.0016,997.9319,219
Jul 23, 202418,170.0018,180.0017,400.0017,400.0016,588.0018,683
Jul 22, 202418,210.0018,210.0017,760.0017,910.0017,074.2016,835
Jul 19, 202418,240.0018,340.0018,000.0018,210.0017,360.2026,662
Jul 18, 202418,230.0018,350.0017,950.0018,080.0017,236.2720,278
Jul 17, 202418,020.0018,470.0017,990.0018,210.0017,360.2064,848
Jul 16, 202417,470.0017,970.0017,400.0017,940.0017,102.8058,285
Jul 15, 202417,130.0017,470.0017,120.0017,390.0016,578.4739,845
Jul 12, 202417,130.0017,230.0016,990.0017,120.0016,321.0714,901
Jul 11, 202417,090.0017,150.0016,790.0017,130.0016,330.608,411
Jul 10, 202417,160.0017,190.0016,980.0017,090.0016,292.4712,155
Jul 9, 202416,500.0017,170.0016,460.0017,170.0016,368.7338,675
Jul 8, 202416,550.0016,550.0016,350.0016,470.0015,701.409,821
Jul 5, 202416,350.0016,470.0016,300.0016,420.0015,653.7316,338
Jul 4, 202416,120.0016,370.0016,120.0016,350.0015,587.0013,182
Jul 3, 202416,090.0016,320.0015,920.0016,120.0015,367.7319,668
Jul 2, 202416,420.0016,440.0015,930.0016,000.0015,253.3339,399
Jul 1, 202416,500.0016,500.0016,260.0016,420.0015,653.737,878
Jun 28, 202416,350.0016,540.0016,240.0016,500.0015,730.0013,574
Jun 27, 202416,260.0016,290.0016,170.0016,250.0015,491.6710,162
Jun 26, 202416,400.0016,400.0016,150.0016,260.0015,501.2025,836
Jun 25, 202416,380.0016,550.0016,180.0016,370.0015,606.0735,823
Jun 24, 202416,700.0016,700.0016,380.0016,490.0015,720.4727,820
Jun 21, 202416,960.0016,960.0016,700.0016,700.0015,920.6721,175
Jun 20, 202416,990.0016,990.0016,800.0016,970.0016,178.0716,401
Jun 19, 202417,340.0017,410.0016,810.0016,990.0016,197.1372,561
Jun 18, 202417,640.0017,670.0017,280.0017,420.0016,607.0711,848
Jun 17, 202417,310.0017,670.0017,270.0017,640.0016,816.8033,812
Jun 14, 202417,450.0017,470.0017,280.0017,280.0016,473.6010,982
Jun 13, 202417,490.0017,850.0017,320.0017,480.0016,664.2733,478
Jun 12, 202417,060.0017,520.0017,060.0017,490.0016,673.8050,336
Jun 11, 202417,160.0017,240.0017,030.0017,140.0016,340.1315,011
Jun 10, 202417,040.0017,180.0017,000.0017,150.0016,349.679,202
Jun 7, 202417,220.0017,430.0017,000.0017,090.0016,292.4747,610
Jun 5, 202417,300.0017,300.0017,100.0017,190.0016,387.8032,177
Jun 4, 202417,690.0017,690.0017,110.0017,240.0016,435.4764,487
Jun 3, 202417,620.0017,740.0017,520.0017,690.0016,864.4723,282
May 31, 202417,650.0017,810.0017,620.0017,620.0016,797.7328,353
May 30, 202418,200.0018,300.0017,660.0017,810.0016,978.8774,842
May 29, 202418,450.0018,450.0018,150.0018,210.0017,360.2013,377
May 28, 202418,290.0018,420.0018,250.0018,330.0017,474.6012,804
May 27, 202418,640.0018,640.0018,320.0018,420.0017,560.4017,966
May 24, 202418,680.0018,680.0018,440.0018,560.0017,693.8713,111
May 23, 202418,570.0018,800.0018,450.0018,680.0017,808.2717,292
May 22, 202418,460.0018,590.0018,410.0018,530.0017,665.2713,782
May 21, 202418,520.0018,720.0018,400.0018,500.0017,636.6711,146
May 20, 202418,610.0018,840.0018,460.0018,580.0017,712.9340,435
May 17, 202418,790.0018,790.0018,610.0018,700.0017,827.339,829
May 16, 202418,830.0018,930.0018,650.0018,680.0017,808.2721,737
May 14, 202418,400.0018,830.0018,400.0018,830.0017,951.2720,528
May 13, 202418,560.0018,690.0018,390.0018,420.0017,560.4029,400
May 10, 202418,810.0018,910.0018,540.0018,540.0017,674.8034,665
May 9, 202419,000.0019,000.0018,730.0018,800.0017,922.6731,845
May 8, 202419,060.0019,060.0018,730.0018,880.0017,998.9330,069
May 7, 202418,490.0019,190.0018,470.0019,020.0018,132.40113,179
May 3, 202418,800.0018,910.0018,250.0018,420.0017,560.40238,174
May 2, 202418,910.0019,030.0018,800.0018,920.0018,037.0716,941

Related Tickers

291230.KQ NP Inc.
1,741.00
-1.02%
 
443250.KQ Revu Corporation
12,670.00
-2.46%
 
363260.KQ Mobidays Inc.
1,793.00
-1.59%
 
216050.KQ Incross Co., Ltd.
7,300.00
+0.41%
 
010470.KQ Oricom Inc.
6,260.00
+0.81%
 
035000.KS HS Ad Inc.
7,150.00
+0.85%
 
037270.KS YG Plus, Inc.
5,580.00
+2.39%
 
214320.KS Innocean Worldwide Inc.
18,380.00
+0.88%