Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 222040.KQ stock page

Cosmax Nbt Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,675.003,680.003,590.003,600.003,600.0056,446
2024-07-243,655.003,730.003,630.003,680.003,680.0033,285
2024-07-233,685.003,725.003,620.003,710.003,710.0029,461
2024-07-223,780.003,805.003,620.003,670.003,670.0094,905
2024-07-193,905.003,905.003,765.003,815.003,815.0032,750
2024-07-183,835.004,035.003,835.003,905.003,905.0017,545
2024-07-173,910.004,005.003,880.003,965.003,965.0033,604
2024-07-163,985.004,130.003,895.003,935.003,935.0027,146
2024-07-154,050.004,135.003,985.004,010.004,010.0019,853
2024-07-123,860.004,110.003,860.004,050.004,050.00109,793
2024-07-114,045.004,045.003,945.003,950.003,950.0022,044
2024-07-103,945.003,985.003,860.003,985.003,985.0023,423
2024-07-093,810.004,030.003,770.003,875.003,875.0041,706
2024-07-083,755.003,880.003,735.003,820.003,820.0035,862
2024-07-053,850.003,975.003,785.003,800.003,800.0051,977
2024-07-043,795.003,940.003,755.003,840.003,840.0048,753
2024-07-033,940.003,945.003,735.003,795.003,795.00105,378
2024-07-024,055.004,055.003,870.003,940.003,940.0073,018
2024-07-013,920.004,175.003,910.004,055.004,055.00170,552
2024-06-283,905.003,920.003,805.003,920.003,920.0064,517
2024-06-273,970.003,970.003,850.003,910.003,910.00108,526
2024-06-264,190.004,250.003,920.003,970.003,970.00264,157
2024-06-254,220.004,345.004,180.004,205.004,205.00331,511
2024-06-243,935.004,450.003,895.004,125.004,125.001,073,066
2024-06-213,715.003,925.003,710.003,775.003,775.0084,145
2024-06-203,705.003,750.003,675.003,715.003,715.0017,499
2024-06-193,810.003,855.003,650.003,725.003,725.0094,896
2024-06-183,860.003,910.003,765.003,810.003,810.0068,135
2024-06-173,910.003,950.003,815.003,860.003,860.0041,037
2024-06-143,745.003,950.003,640.003,950.003,950.00104,015
2024-06-133,700.003,740.003,650.003,715.003,715.0033,042
2024-06-123,740.003,740.003,620.003,685.003,685.0051,452
2024-06-113,715.003,735.003,640.003,690.003,690.0076,428
2024-06-103,810.003,810.003,675.003,715.003,715.0036,357
2024-06-073,845.003,845.003,740.003,750.003,750.0026,146
2024-06-053,890.003,890.003,770.003,780.003,780.0048,427
2024-06-043,925.003,950.003,805.003,840.003,840.0056,404
2024-06-033,960.003,985.003,895.003,925.003,925.0023,676
2024-05-313,790.003,960.003,790.003,960.003,960.0078,048
2024-05-303,865.003,865.003,800.003,825.003,825.0035,727
2024-05-293,925.003,945.003,815.003,865.003,865.0076,391
2024-05-283,910.003,940.003,875.003,920.003,920.0029,517
2024-05-273,900.003,940.003,800.003,900.003,900.0066,416
2024-05-243,905.003,905.003,820.003,890.003,890.0056,186
2024-05-233,820.003,985.003,800.003,905.003,905.0095,644
2024-05-223,945.003,945.003,825.003,855.003,855.00103,379
2024-05-213,885.003,960.003,835.003,880.003,880.00117,940
2024-05-203,945.003,960.003,875.003,930.003,930.0050,093
2024-05-174,145.004,145.003,895.003,945.003,945.00336,439
2024-05-164,490.004,490.004,100.004,145.004,145.00642,910
2024-05-144,520.004,565.004,490.004,500.004,500.0031,074
2024-05-134,455.004,605.004,440.004,515.004,515.0064,003
2024-05-104,450.004,685.004,415.004,560.004,560.00117,160
2024-05-094,420.004,455.004,390.004,450.004,450.0054,439
2024-05-084,460.004,460.004,390.004,420.004,420.0018,682
2024-05-074,460.004,465.004,380.004,405.004,405.0029,854
2024-05-034,475.004,495.004,440.004,460.004,460.0015,908
2024-05-024,540.004,550.004,390.004,475.004,475.0036,959
2024-04-304,440.004,575.004,395.004,540.004,540.0056,198
2024-04-294,340.004,445.004,280.004,440.004,440.0070,423
← NewerPage 10 of 21 · 1,227 trading daysOlder →

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.