Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 586.00 | 594.00 | 581.00 | 591.00 | 1,970.00 | 66,611 |
| 2024-06-28 | 569.00 | 595.00 | 569.00 | 586.00 | 1,953.33 | 140,315 |
| 2024-06-27 | 568.00 | 586.00 | 548.00 | 578.00 | 1,926.66 | 229,554 |
| 2024-06-26 | 544.00 | 555.00 | 534.00 | 555.00 | 1,850.00 | 85,642 |
| 2024-06-25 | 562.00 | 618.00 | 534.00 | 544.00 | 1,813.33 | 769,519 |
| 2024-06-24 | 535.00 | 568.00 | 534.00 | 562.00 | 1,873.33 | 218,240 |
| 2024-06-21 | 517.00 | 568.00 | 517.00 | 545.00 | 1,816.66 | 396,694 |
| 2024-06-20 | 510.00 | 518.00 | 503.00 | 517.00 | 1,723.33 | 38,128 |
| 2024-06-19 | 506.00 | 516.00 | 503.00 | 510.00 | 1,700.00 | 31,393 |
| 2024-06-18 | 511.00 | 515.00 | 501.00 | 506.00 | 1,686.66 | 68,861 |
| 2024-06-17 | 527.00 | 543.00 | 511.00 | 511.00 | 1,703.33 | 66,783 |
| 2024-06-14 | 517.00 | 545.00 | 505.00 | 532.00 | 1,773.33 | 143,866 |
| 2024-06-13 | 516.00 | 523.00 | 508.00 | 510.00 | 1,700.00 | 51,506 |
| 2024-06-12 | 530.00 | 530.00 | 512.00 | 516.00 | 1,720.00 | 56,671 |
| 2024-06-11 | 514.00 | 524.00 | 508.00 | 521.00 | 1,736.66 | 68,506 |
| 2024-06-10 | 532.00 | 532.00 | 504.00 | 514.00 | 1,713.33 | 198,788 |
| 2024-06-07 | 528.00 | 539.00 | 525.00 | 534.00 | 1,780.00 | 70,976 |
| 2024-06-05 | 541.00 | 555.00 | 519.00 | 528.00 | 1,760.00 | 154,729 |
| 2024-06-04 | 551.00 | 562.00 | 536.00 | 547.00 | 1,823.33 | 125,478 |
| 2024-06-03 | 593.00 | 598.00 | 547.00 | 551.00 | 1,836.66 | 429,029 |
| 2024-05-31 | 601.00 | 614.00 | 581.00 | 598.00 | 1,993.33 | 339,066 |
| 2024-05-30 | 570.00 | 619.00 | 565.00 | 613.00 | 2,043.33 | 889,634 |
| 2024-05-29 | 584.00 | 607.00 | 568.00 | 572.00 | 1,906.66 | 561,996 |
| 2024-05-28 | 533.00 | 609.00 | 527.00 | 584.00 | 1,946.66 | 1,439,690 |
| 2024-05-27 | 560.00 | 573.00 | 524.00 | 534.00 | 1,780.00 | 300,652 |
| 2024-05-24 | 534.00 | 585.00 | 520.00 | 559.00 | 1,863.33 | 746,098 |
| 2024-05-23 | 526.00 | 542.00 | 513.00 | 536.00 | 1,786.66 | 285,895 |
| 2024-05-22 | 570.00 | 570.00 | 504.00 | 538.00 | 1,793.33 | 796,769 |
| 2024-05-21 | 560.00 | 649.00 | 551.00 | 573.00 | 1,910.00 | 3,013,773 |
| 2024-05-20 | 510.00 | 657.00 | 499.00 | 544.00 | 1,813.33 | 6,143,907 |
| 2024-05-17 | 491.00 | 513.00 | 482.00 | 506.00 | 1,686.66 | 327,441 |
| 2024-05-16 | 482.00 | 496.00 | 478.00 | 488.00 | 1,626.67 | 33,592 |
| 2024-05-14 | 489.00 | 490.00 | 480.00 | 487.00 | 1,623.33 | 19,493 |
| 2024-05-13 | 490.00 | 494.00 | 483.00 | 486.00 | 1,620.00 | 22,280 |
| 2024-05-10 | 479.00 | 496.00 | 478.00 | 487.00 | 1,623.33 | 30,132 |
| 2024-05-09 | 489.00 | 489.00 | 480.00 | 484.00 | 1,613.33 | 14,375 |
| 2024-05-08 | 488.00 | 493.00 | 480.00 | 484.00 | 1,613.33 | 20,375 |
| 2024-05-07 | 502.00 | 505.00 | 470.00 | 488.00 | 1,626.67 | 93,829 |
| 2024-05-03 | 495.00 | 511.00 | 485.00 | 500.00 | 1,666.66 | 60,846 |
| 2024-05-02 | 496.00 | 522.00 | 490.00 | 500.00 | 1,666.66 | 160,169 |
| 2024-04-30 | 492.00 | 500.00 | 486.00 | 494.00 | 1,646.67 | 41,512 |
| 2024-04-29 | 480.00 | 500.00 | 479.00 | 489.00 | 1,630.00 | 44,103 |
| 2024-04-26 | 494.00 | 503.00 | 475.00 | 485.00 | 1,616.67 | 94,051 |
| 2024-04-25 | 480.00 | 495.00 | 477.00 | 493.00 | 1,643.33 | 87,787 |
| 2024-04-24 | 460.00 | 487.00 | 460.00 | 484.00 | 1,613.33 | 141,758 |
| 2024-04-23 | 456.00 | 464.00 | 453.00 | 460.00 | 1,533.33 | 49,468 |
| 2024-04-22 | 464.00 | 480.00 | 462.00 | 464.00 | 1,546.67 | 46,582 |
| 2024-04-19 | 463.00 | 482.00 | 455.00 | 470.00 | 1,566.67 | 105,613 |
| 2024-04-18 | 467.00 | 481.00 | 452.00 | 473.00 | 1,576.67 | 98,552 |
| 2024-04-17 | 447.00 | 480.00 | 447.00 | 458.00 | 1,526.67 | 63,422 |
| 2024-04-16 | 455.00 | 462.00 | 445.00 | 446.00 | 1,486.67 | 60,403 |
| 2024-04-15 | 468.00 | 478.00 | 454.00 | 460.00 | 1,533.33 | 47,841 |
| 2024-04-12 | 458.00 | 475.00 | 457.00 | 469.00 | 1,563.33 | 23,179 |
| 2024-04-11 | 470.00 | 480.00 | 463.00 | 468.00 | 1,560.00 | 47,287 |
| 2024-04-09 | 441.00 | 480.00 | 439.00 | 476.00 | 1,586.67 | 153,641 |
| 2024-04-08 | 445.00 | 447.00 | 430.00 | 436.00 | 1,453.33 | 66,803 |
| 2024-04-05 | 448.00 | 450.00 | 432.00 | 442.00 | 1,473.33 | 83,429 |
| 2024-04-04 | 461.00 | 466.00 | 434.00 | 451.00 | 1,503.33 | 93,962 |
| 2024-04-03 | 477.00 | 477.00 | 461.00 | 464.00 | 1,546.67 | 71,636 |
| 2024-04-02 | 492.00 | 500.00 | 473.00 | 477.00 | 1,590.00 | 123,759 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.