Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 415.00 | 420.00 | 410.00 | 415.00 | 1,383.33 | 9,837 |
| 2024-09-26 | 408.00 | 416.00 | 406.00 | 411.00 | 1,370.00 | 57,404 |
| 2024-09-25 | 407.00 | 420.00 | 407.00 | 407.00 | 1,356.67 | 63,426 |
| 2024-09-24 | 415.00 | 421.00 | 411.00 | 411.00 | 1,370.00 | 20,308 |
| 2024-09-23 | 423.00 | 426.00 | 409.00 | 415.00 | 1,383.33 | 52,608 |
| 2024-09-20 | 415.00 | 432.00 | 410.00 | 423.00 | 1,410.00 | 40,670 |
| 2024-09-19 | 414.00 | 423.00 | 409.00 | 415.00 | 1,383.33 | 30,378 |
| 2024-09-13 | 416.00 | 423.00 | 413.00 | 416.00 | 1,386.67 | 20,607 |
| 2024-09-12 | 410.00 | 417.00 | 405.00 | 416.00 | 1,386.67 | 67,014 |
| 2024-09-11 | 427.00 | 427.00 | 399.00 | 410.00 | 1,366.67 | 78,066 |
| 2024-09-10 | 433.00 | 435.00 | 419.00 | 424.00 | 1,413.33 | 41,735 |
| 2024-09-09 | 417.00 | 450.00 | 417.00 | 429.00 | 1,430.00 | 110,280 |
| 2024-09-06 | 422.00 | 490.00 | 420.00 | 443.00 | 1,476.67 | 294,835 |
| 2024-09-05 | 429.00 | 439.00 | 421.00 | 422.00 | 1,406.67 | 29,419 |
| 2024-09-04 | 432.00 | 443.00 | 420.00 | 422.00 | 1,406.67 | 42,847 |
| 2024-09-03 | 442.00 | 449.00 | 432.00 | 432.00 | 1,440.00 | 25,399 |
| 2024-09-02 | 443.00 | 447.00 | 433.00 | 439.00 | 1,463.33 | 34,827 |
| 2024-08-30 | 463.00 | 474.00 | 429.00 | 443.00 | 1,476.67 | 254,098 |
| 2024-08-29 | 473.00 | 498.00 | 457.00 | 460.00 | 1,533.33 | 99,750 |
| 2024-08-28 | 484.00 | 488.00 | 465.00 | 473.00 | 1,576.67 | 73,627 |
| 2024-08-27 | 500.00 | 501.00 | 468.00 | 484.00 | 1,613.33 | 110,817 |
| 2024-08-26 | 506.00 | 512.00 | 490.00 | 500.00 | 1,666.66 | 84,170 |
| 2024-08-23 | 513.00 | 518.00 | 506.00 | 507.00 | 1,690.00 | 51,700 |
| 2024-08-22 | 525.00 | 526.00 | 512.00 | 513.00 | 1,710.00 | 26,453 |
| 2024-08-21 | 525.00 | 525.00 | 510.00 | 525.00 | 1,750.00 | 44,026 |
| 2024-08-20 | 528.00 | 530.00 | 517.00 | 525.00 | 1,750.00 | 45,455 |
| 2024-08-19 | 547.00 | 547.00 | 517.00 | 527.00 | 1,756.66 | 63,277 |
| 2024-08-16 | 520.00 | 525.00 | 515.00 | 517.00 | 1,723.33 | 52,170 |
| 2024-08-14 | 520.00 | 520.00 | 515.00 | 517.00 | 1,723.33 | 24,765 |
| 2024-08-13 | 531.00 | 532.00 | 510.00 | 520.00 | 1,733.33 | 73,185 |
| 2024-08-12 | 525.00 | 550.00 | 525.00 | 531.00 | 1,770.00 | 26,725 |
| 2024-08-09 | 526.00 | 536.00 | 522.00 | 525.00 | 1,750.00 | 67,683 |
| 2024-08-08 | 540.00 | 549.00 | 529.00 | 529.00 | 1,763.33 | 46,331 |
| 2024-08-07 | 545.00 | 551.00 | 536.00 | 541.00 | 1,803.33 | 37,680 |
| 2024-08-06 | 509.00 | 549.00 | 508.00 | 545.00 | 1,816.66 | 115,281 |
| 2024-08-05 | 557.00 | 565.00 | 518.00 | 519.00 | 1,730.00 | 115,842 |
| 2024-08-02 | 580.00 | 580.00 | 552.00 | 563.00 | 1,876.66 | 77,684 |
| 2024-08-01 | 567.00 | 588.00 | 566.00 | 580.00 | 1,933.33 | 124,631 |
| 2024-07-31 | 564.00 | 571.00 | 559.00 | 568.00 | 1,893.33 | 106,671 |
| 2024-07-30 | 551.00 | 577.00 | 551.00 | 572.00 | 1,906.66 | 185,803 |
| 2024-07-29 | 567.00 | 567.00 | 539.00 | 552.00 | 1,840.00 | 54,764 |
| 2024-07-26 | 543.00 | 552.00 | 536.00 | 549.00 | 1,830.00 | 38,534 |
| 2024-07-25 | 540.00 | 548.00 | 531.00 | 543.00 | 1,810.00 | 38,754 |
| 2024-07-24 | 546.00 | 564.00 | 541.00 | 543.00 | 1,810.00 | 102,370 |
| 2024-07-23 | 514.00 | 566.00 | 514.00 | 548.00 | 1,826.66 | 310,042 |
| 2024-07-22 | 531.00 | 537.00 | 501.00 | 514.00 | 1,713.33 | 81,215 |
| 2024-07-19 | 520.00 | 534.00 | 507.00 | 530.00 | 1,766.66 | 170,251 |
| 2024-07-18 | 543.00 | 543.00 | 520.00 | 520.00 | 1,733.33 | 138,277 |
| 2024-07-17 | 545.00 | 550.00 | 539.00 | 544.00 | 1,813.33 | 33,213 |
| 2024-07-16 | 550.00 | 554.00 | 541.00 | 545.00 | 1,816.66 | 17,816 |
| 2024-07-15 | 554.00 | 555.00 | 544.00 | 549.00 | 1,830.00 | 30,611 |
| 2024-07-12 | 560.00 | 568.00 | 549.00 | 554.00 | 1,846.66 | 56,680 |
| 2024-07-11 | 558.00 | 576.00 | 553.00 | 560.00 | 1,866.66 | 32,471 |
| 2024-07-10 | 560.00 | 577.00 | 549.00 | 562.00 | 1,873.33 | 60,050 |
| 2024-07-09 | 564.00 | 570.00 | 556.00 | 560.00 | 1,866.66 | 51,757 |
| 2024-07-08 | 552.00 | 569.00 | 552.00 | 563.00 | 1,876.66 | 35,223 |
| 2024-07-05 | 562.00 | 566.00 | 540.00 | 552.00 | 1,840.00 | 75,455 |
| 2024-07-04 | 565.00 | 586.00 | 560.00 | 566.00 | 1,886.66 | 148,638 |
| 2024-07-03 | 564.00 | 569.00 | 551.00 | 553.00 | 1,843.33 | 68,729 |
| 2024-07-02 | 591.00 | 594.00 | 561.00 | 564.00 | 1,880.00 | 110,045 |
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.