kt nasmedia Co., Ltd. 089600
KRX · South Korea · Commercial Services
KRW 12,100.00-80.00 (-0.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,070.00 | -0.90% | KRW 12,180.00 | KRW 12,300.00 | KRW 12,030.00 | 10.32K |
| 2026-10-01 | KRW 12,180.00 | -1.06% | KRW 12,430.00 | KRW 12,430.00 | KRW 12,110.00 | 19.98K |
| 2026-09-30 | KRW 12,310.00 | -0.24% | KRW 12,430.00 | KRW 12,430.00 | KRW 12,200.00 | 7.93K |
| 2026-09-29 | KRW 12,340.00 | -0.48% | KRW 12,400.00 | KRW 12,440.00 | KRW 12,190.00 | 4.07K |
| 2026-09-28 | KRW 12,400.00 | +1.06% | KRW 12,170.00 | KRW 12,500.00 | KRW 12,170.00 | 8.84K |
| 2026-09-23 | KRW 12,270.00 | -1.05% | KRW 12,500.00 | KRW 12,510.00 | KRW 12,180.00 | 12.89K |
| 2026-09-22 | KRW 12,400.00 | -1.20% | KRW 12,550.00 | KRW 12,560.00 | KRW 12,350.00 | 8.51K |
| 2026-09-21 | KRW 12,550.00 | -3.01% | KRW 12,940.00 | KRW 12,940.00 | KRW 12,510.00 | 14.95K |
| 2026-09-18 | KRW 12,940.00 | +0.62% | KRW 12,760.00 | KRW 13,100.00 | KRW 12,760.00 | 14.70K |
| 2026-09-17 | KRW 12,860.00 | +1.50% | KRW 12,670.00 | KRW 13,180.00 | KRW 12,670.00 | 21.23K |
| 2026-09-16 | KRW 12,670.00 | -1.93% | KRW 13,050.00 | KRW 13,090.00 | KRW 12,670.00 | 25.24K |
| 2026-09-15 | KRW 12,920.00 | -2.34% | KRW 13,100.00 | KRW 13,180.00 | KRW 12,730.00 | 23.86K |
| 2026-09-14 | KRW 13,230.00 | +3.93% | KRW 12,800.00 | KRW 13,350.00 | KRW 12,730.00 | 14.89K |
| 2026-09-11 | KRW 12,730.00 | -2.38% | KRW 12,800.00 | KRW 12,950.00 | KRW 12,120.00 | 58.45K |
| 2026-09-10 | KRW 13,040.00 | -0.15% | KRW 13,000.00 | KRW 13,070.00 | KRW 12,560.00 | 44.61K |
| 2026-09-09 | KRW 13,060.00 | +1.48% | KRW 12,800.00 | KRW 13,250.00 | KRW 12,800.00 | 16.20K |
| 2026-09-08 | KRW 12,870.00 | +0.08% | KRW 12,750.00 | KRW 13,040.00 | KRW 12,740.00 | 22.76K |
| 2026-09-07 | KRW 12,860.00 | -1.53% | KRW 13,250.00 | KRW 13,250.00 | KRW 12,810.00 | 19.19K |
| 2026-09-04 | KRW 13,060.00 | -0.38% | KRW 13,170.00 | KRW 13,280.00 | KRW 13,000.00 | 15.38K |
| 2026-09-03 | KRW 13,110.00 | -2.53% | KRW 13,630.00 | KRW 13,630.00 | KRW 13,020.00 | 20.61K |
| 2026-09-02 | KRW 13,450.00 | -0.74% | KRW 13,550.00 | KRW 13,640.00 | KRW 13,340.00 | 44.23K |
| 2026-09-01 | KRW 13,550.00 | +1.80% | KRW 13,310.00 | KRW 13,590.00 | KRW 13,310.00 | 33.58K |
| 2026-08-31 | KRW 13,310.00 | -0.15% | KRW 13,350.00 | KRW 13,520.00 | KRW 13,110.00 | 51.07K |
| 2026-08-28 | KRW 13,330.00 | +0.53% | KRW 13,250.00 | KRW 13,370.00 | KRW 13,030.00 | 45.87K |
| 2026-08-27 | KRW 13,260.00 | -0.38% | KRW 13,320.00 | KRW 13,400.00 | KRW 13,010.00 | 44.60K |
| 2026-08-26 | KRW 13,310.00 | +1.60% | KRW 13,180.00 | KRW 13,350.00 | KRW 12,970.00 | 57.28K |
| 2026-08-25 | KRW 13,100.00 | +1.71% | KRW 12,940.00 | KRW 13,140.00 | KRW 12,660.00 | 69.68K |
| 2026-08-24 | KRW 12,880.00 | +4.21% | KRW 12,550.00 | KRW 12,940.00 | KRW 12,540.00 | 79.65K |
| 2026-08-21 | KRW 12,360.00 | +3.43% | KRW 12,190.00 | KRW 12,380.00 | KRW 12,010.00 | 57.26K |
| 2026-08-20 | KRW 11,950.00 | -0.17% | KRW 11,910.00 | KRW 12,200.00 | KRW 11,800.00 | 52.67K |
| 2026-08-19 | KRW 11,970.00 | -0.25% | KRW 12,000.00 | KRW 12,180.00 | KRW 11,710.00 | 55.51K |
| 2026-08-18 | KRW 12,000.00 | -0.66% | KRW 12,160.00 | KRW 12,160.00 | KRW 11,820.00 | 85.50K |
| 2026-08-14 | KRW 12,080.00 | +5.32% | KRW 11,400.00 | KRW 12,100.00 | KRW 11,400.00 | 71.53K |
| 2026-08-13 | KRW 11,470.00 | +0.44% | KRW 11,350.00 | KRW 11,620.00 | KRW 11,350.00 | 25.21K |
| 2026-08-12 | KRW 11,420.00 | -0.70% | KRW 11,470.00 | KRW 11,560.00 | KRW 11,330.00 | 23.06K |
| 2026-08-11 | KRW 11,500.00 | +1.41% | KRW 11,320.00 | KRW 11,720.00 | KRW 11,300.00 | 56.35K |
| 2026-08-10 | KRW 11,340.00 | -1.65% | KRW 11,530.00 | KRW 11,570.00 | KRW 11,100.00 | 36.66K |
| 2026-08-07 | KRW 11,530.00 | +11.94% | KRW 11,000.00 | KRW 11,690.00 | KRW 10,920.00 | 198.32K |
| 2026-08-06 | KRW 10,300.00 | +0.39% | KRW 10,240.00 | KRW 10,390.00 | KRW 10,190.00 | 10.40K |
| 2026-08-05 | KRW 10,260.00 | -0.58% | KRW 10,350.00 | KRW 10,400.00 | KRW 10,170.00 | 11.01K |
| 2026-08-04 | KRW 10,320.00 | +1.47% | KRW 10,170.00 | KRW 10,340.00 | KRW 10,170.00 | 12.32K |
| 2026-08-03 | KRW 10,170.00 | -0.29% | KRW 10,170.00 | KRW 10,250.00 | KRW 10,080.00 | 11.02K |
| 2026-07-31 | KRW 10,200.00 | +0.79% | KRW 10,220.00 | KRW 10,240.00 | KRW 10,120.00 | 7.38K |
| 2026-07-30 | KRW 10,120.00 | +0.60% | KRW 9,980.00 | KRW 10,250.00 | KRW 9,960.00 | 20.41K |
| 2026-07-29 | KRW 10,060.00 | -0.40% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,790.00 | 20.40K |
| 2026-07-28 | KRW 10,100.00 | -2.23% | KRW 10,260.00 | KRW 10,300.00 | KRW 10,050.00 | 17.47K |
| 2026-07-27 | KRW 10,330.00 | +0.68% | KRW 10,160.00 | KRW 10,410.00 | KRW 10,160.00 | 5.67K |
| 2026-07-24 | KRW 10,260.00 | +0.59% | KRW 10,190.00 | KRW 10,360.00 | KRW 10,190.00 | 6.02K |
| 2026-07-23 | KRW 10,200.00 | +2.00% | KRW 9,980.00 | KRW 10,210.00 | KRW 9,980.00 | 4.74K |
| 2026-07-22 | KRW 10,000.00 | +0.70% | KRW 9,900.00 | KRW 10,160.00 | KRW 9,900.00 | 5.07K |
| 2026-07-21 | KRW 9,930.00 | 0.00% | KRW 9,860.00 | KRW 9,940.00 | KRW 9,760.00 | 3.87K |
| 2026-07-20 | KRW 9,930.00 | -0.80% | KRW 10,110.00 | KRW 10,110.00 | KRW 9,800.00 | 6.72K |
| 2026-07-16 | KRW 10,010.00 | +0.40% | KRW 9,970.00 | KRW 10,070.00 | KRW 9,890.00 | 7.84K |
| 2026-07-15 | KRW 9,970.00 | +2.05% | KRW 9,990.00 | KRW 9,990.00 | KRW 9,810.00 | 4.00K |
| 2026-07-14 | KRW 9,770.00 | -1.21% | KRW 9,970.00 | KRW 9,970.00 | KRW 9,770.00 | 8.50K |
| 2026-07-13 | KRW 9,890.00 | -1.88% | KRW 10,260.00 | KRW 10,260.00 | KRW 9,820.00 | 8.05K |
| 2026-07-10 | KRW 10,080.00 | -1.47% | KRW 10,230.00 | KRW 10,260.00 | KRW 10,060.00 | 15.83K |
| 2026-07-09 | KRW 10,230.00 | +1.09% | KRW 10,040.00 | KRW 10,240.00 | KRW 9,940.00 | 11.35K |
| 2026-07-08 | KRW 10,120.00 | +0.10% | KRW 10,020.00 | KRW 10,290.00 | KRW 9,970.00 | 16.25K |
| 2026-07-07 | KRW 10,110.00 | -0.49% | KRW 9,960.00 | KRW 10,240.00 | KRW 9,960.00 | 7.93K |
| 2026-07-06 | KRW 10,160.00 | +1.30% | KRW 10,000.00 | KRW 10,200.00 | KRW 10,000.00 | 9.94K |
| 2026-07-03 | KRW 10,030.00 | +1.72% | KRW 9,860.00 | KRW 10,070.00 | KRW 9,770.00 | 8.36K |
| 2026-07-02 | KRW 9,860.00 | -1.20% | KRW 9,980.00 | KRW 10,050.00 | KRW 9,780.00 | 6.02K |
| 2026-07-01 | KRW 9,980.00 | +1.84% | KRW 9,890.00 | KRW 10,000.00 | KRW 9,820.00 | 7.59K |
| 2026-06-30 | KRW 9,800.00 | -0.61% | KRW 9,900.00 | KRW 10,000.00 | KRW 9,730.00 | 18.56K |
| 2026-06-29 | KRW 9,860.00 | +6.71% | KRW 9,240.00 | KRW 9,910.00 | KRW 9,240.00 | 14.85K |
| 2026-06-26 | KRW 9,240.00 | -4.64% | KRW 9,650.00 | KRW 9,650.00 | KRW 9,230.00 | 17.88K |
| 2026-06-25 | KRW 9,690.00 | 0.00% | KRW 9,620.00 | KRW 9,850.00 | KRW 9,400.00 | 10.31K |
| 2026-06-24 | KRW 9,690.00 | +2.98% | KRW 9,550.00 | KRW 9,800.00 | KRW 9,040.00 | 45.62K |
| 2026-06-23 | KRW 9,410.00 | -4.47% | KRW 9,830.00 | KRW 9,940.00 | KRW 9,340.00 | 36.42K |
| 2026-06-22 | KRW 9,850.00 | -0.91% | KRW 9,900.00 | KRW 10,120.00 | KRW 9,840.00 | 8.02K |
| 2026-06-19 | KRW 9,940.00 | -1.97% | KRW 10,080.00 | KRW 10,340.00 | KRW 9,900.00 | 20.53K |
| 2026-06-18 | KRW 10,140.00 | -2.59% | KRW 10,330.00 | KRW 10,550.00 | KRW 10,140.00 | 11.14K |
| 2026-06-17 | KRW 10,410.00 | -0.10% | KRW 10,310.00 | KRW 10,590.00 | KRW 10,310.00 | 8.60K |
| 2026-06-16 | KRW 10,420.00 | -0.76% | KRW 10,410.00 | KRW 10,560.00 | KRW 10,410.00 | 7.86K |
| 2026-06-15 | KRW 10,500.00 | +2.44% | KRW 10,240.00 | KRW 10,550.00 | KRW 10,190.00 | 16.42K |
| 2026-06-12 | KRW 10,250.00 | -0.29% | KRW 10,290.00 | KRW 10,580.00 | KRW 10,200.00 | 24.76K |
| 2026-06-11 | KRW 10,280.00 | +1.78% | KRW 10,020.00 | KRW 10,290.00 | KRW 10,020.00 | 8.74K |
| 2026-06-10 | KRW 10,100.00 | +0.40% | KRW 10,050.00 | KRW 10,110.00 | KRW 9,910.00 | 13.54K |
| 2026-06-09 | KRW 10,060.00 | +2.44% | KRW 9,800.00 | KRW 10,290.00 | KRW 9,800.00 | 21.70K |
| 2026-06-08 | KRW 9,820.00 | -3.63% | KRW 9,990.00 | KRW 10,110.00 | KRW 9,820.00 | 45.87K |
| 2026-06-05 | KRW 10,190.00 | -0.10% | KRW 10,200.00 | KRW 10,290.00 | KRW 10,150.00 | 22.71K |
| 2026-06-04 | KRW 10,200.00 | -1.26% | KRW 10,250.00 | KRW 10,430.00 | KRW 10,060.00 | 17.20K |
| 2026-06-02 | KRW 10,330.00 | -2.36% | KRW 10,500.00 | KRW 10,570.00 | KRW 10,250.00 | 27.38K |
| 2026-06-01 | KRW 10,580.00 | -1.95% | KRW 10,750.00 | KRW 10,750.00 | KRW 10,450.00 | 31.46K |
| 2026-05-29 | KRW 10,790.00 | -0.28% | KRW 10,720.00 | KRW 10,880.00 | KRW 10,690.00 | 14.78K |
| 2026-05-28 | KRW 10,820.00 | -1.99% | KRW 11,060.00 | KRW 11,180.00 | KRW 10,680.00 | 49.43K |
| 2026-05-27 | KRW 11,040.00 | -1.25% | KRW 11,180.00 | KRW 11,190.00 | KRW 10,990.00 | 35.80K |
| 2026-05-26 | KRW 11,180.00 | -1.06% | KRW 11,300.00 | KRW 11,320.00 | KRW 11,110.00 | 30.96K |
| 2026-05-22 | KRW 11,300.00 | +0.53% | KRW 11,230.00 | KRW 11,430.00 | KRW 11,110.00 | 13.88K |