Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,340.00 | 4,340.00 | 4,195.00 | 4,310.00 | 4,310.00 | 73,023 |
| 2024-04-25 | 4,270.00 | 4,310.00 | 4,200.00 | 4,300.00 | 4,300.00 | 39,764 |
| 2024-04-24 | 4,285.00 | 4,290.00 | 4,205.00 | 4,270.00 | 4,270.00 | 45,982 |
| 2024-04-23 | 4,230.00 | 4,300.00 | 4,180.00 | 4,225.00 | 4,225.00 | 63,975 |
| 2024-04-22 | 4,195.00 | 4,295.00 | 4,170.00 | 4,185.00 | 4,185.00 | 73,652 |
| 2024-04-19 | 4,295.00 | 4,310.00 | 4,120.00 | 4,250.00 | 4,250.00 | 79,406 |
| 2024-04-18 | 4,270.00 | 4,450.00 | 4,250.00 | 4,295.00 | 4,295.00 | 81,740 |
| 2024-04-17 | 4,470.00 | 4,470.00 | 4,280.00 | 4,340.00 | 4,340.00 | 49,557 |
| 2024-04-16 | 4,415.00 | 4,470.00 | 4,280.00 | 4,360.00 | 4,360.00 | 65,965 |
| 2024-04-15 | 4,540.00 | 4,540.00 | 4,405.00 | 4,460.00 | 4,460.00 | 33,858 |
| 2024-04-12 | 4,480.00 | 4,545.00 | 4,400.00 | 4,540.00 | 4,540.00 | 30,548 |
| 2024-04-11 | 4,455.00 | 4,540.00 | 4,455.00 | 4,480.00 | 4,480.00 | 17,306 |
| 2024-04-09 | 4,540.00 | 4,625.00 | 4,465.00 | 4,525.00 | 4,525.00 | 46,286 |
| 2024-04-08 | 4,695.00 | 4,695.00 | 4,505.00 | 4,555.00 | 4,555.00 | 24,180 |
| 2024-04-05 | 4,580.00 | 4,680.00 | 4,535.00 | 4,560.00 | 4,560.00 | 137,408 |
| 2024-04-04 | 4,770.00 | 4,770.00 | 4,590.00 | 4,660.00 | 4,660.00 | 88,762 |
| 2024-04-03 | 4,795.00 | 4,870.00 | 4,700.00 | 4,770.00 | 4,770.00 | 40,882 |
| 2024-04-02 | 5,010.00 | 5,020.00 | 4,815.00 | 4,820.00 | 4,820.00 | 61,978 |
| 2024-04-01 | 4,720.00 | 5,030.00 | 4,605.00 | 5,010.00 | 5,010.00 | 186,644 |
| 2024-03-29 | 4,700.00 | 4,700.00 | 4,590.00 | 4,635.00 | 4,635.00 | 45,210 |
| 2024-03-28 | 4,680.00 | 4,720.00 | 4,625.00 | 4,700.00 | 4,700.00 | 39,218 |
| 2024-03-27 | 4,730.00 | 4,810.00 | 4,580.00 | 4,680.00 | 4,680.00 | 124,912 |
| 2024-03-26 | 4,800.00 | 4,850.00 | 4,685.00 | 4,730.00 | 4,730.00 | 61,367 |
| 2024-03-25 | 4,540.00 | 4,820.00 | 4,370.00 | 4,780.00 | 4,780.00 | 119,560 |
| 2024-03-22 | 4,600.00 | 4,690.00 | 4,420.00 | 4,540.00 | 4,540.00 | 223,447 |
| 2024-03-21 | 4,625.00 | 4,750.00 | 4,560.00 | 4,600.00 | 4,600.00 | 209,827 |
| 2024-03-20 | 4,280.00 | 4,650.00 | 4,280.00 | 4,590.00 | 4,590.00 | 346,980 |
| 2024-03-19 | 4,470.00 | 4,500.00 | 4,210.00 | 4,280.00 | 4,280.00 | 217,058 |
| 2024-03-18 | 4,495.00 | 4,550.00 | 4,405.00 | 4,470.00 | 4,470.00 | 233,930 |
| 2024-03-15 | 4,595.00 | 4,595.00 | 4,375.00 | 4,505.00 | 4,505.00 | 174,149 |
| 2024-03-14 | 4,860.00 | 4,860.00 | 4,430.00 | 4,595.00 | 4,595.00 | 246,947 |
| 2024-03-13 | 4,850.00 | 4,900.00 | 4,700.00 | 4,785.00 | 4,785.00 | 93,272 |
| 2024-03-12 | 4,950.00 | 4,950.00 | 4,670.00 | 4,765.00 | 4,765.00 | 167,058 |
| 2024-03-11 | 4,990.00 | 5,000.00 | 4,835.00 | 4,855.00 | 4,855.00 | 75,376 |
| 2024-03-08 | 5,090.00 | 5,240.00 | 4,955.00 | 4,985.00 | 4,985.00 | 99,786 |
| 2024-03-07 | 5,090.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,980.00 | 130,481 |
| 2024-03-06 | 5,200.00 | 5,250.00 | 5,080.00 | 5,090.00 | 5,090.00 | 65,823 |
| 2024-03-05 | 5,350.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,260.00 | 33,890 |
| 2024-03-04 | 5,460.00 | 5,490.00 | 5,260.00 | 5,400.00 | 5,400.00 | 82,078 |
| 2024-02-29 | 5,260.00 | 5,420.00 | 5,220.00 | 5,410.00 | 5,410.00 | 60,140 |
| 2024-02-28 | 5,200.00 | 5,240.00 | 5,150.00 | 5,220.00 | 5,220.00 | 40,943 |
| 2024-02-27 | 5,220.00 | 5,300.00 | 5,030.00 | 5,200.00 | 5,200.00 | 116,917 |
| 2024-02-26 | 5,290.00 | 5,310.00 | 5,090.00 | 5,170.00 | 5,170.00 | 67,953 |
| 2024-02-23 | 5,230.00 | 5,380.00 | 5,210.00 | 5,220.00 | 5,220.00 | 60,101 |
| 2024-02-22 | 5,640.00 | 5,640.00 | 5,250.00 | 5,290.00 | 5,290.00 | 274,296 |
| 2024-02-21 | 5,750.00 | 5,750.00 | 5,340.00 | 5,560.00 | 5,560.00 | 307,335 |
| 2024-02-20 | 5,910.00 | 5,910.00 | 5,710.00 | 5,790.00 | 5,790.00 | 42,807 |
| 2024-02-19 | 5,910.00 | 5,940.00 | 5,730.00 | 5,810.00 | 5,810.00 | 69,659 |
| 2024-02-16 | 5,910.00 | 5,990.00 | 5,780.00 | 5,910.00 | 5,910.00 | 34,668 |
| 2024-02-15 | 5,950.00 | 5,960.00 | 5,780.00 | 5,790.00 | 5,790.00 | 59,042 |
| 2024-02-14 | 5,940.00 | 6,070.00 | 5,810.00 | 5,950.00 | 5,950.00 | 81,889 |
| 2024-02-13 | 6,050.00 | 6,050.00 | 5,830.00 | 5,940.00 | 5,940.00 | 70,036 |
| 2024-02-08 | 6,020.00 | 6,020.00 | 5,860.00 | 5,990.00 | 5,990.00 | 42,843 |
| 2024-02-07 | 6,020.00 | 6,020.00 | 5,870.00 | 5,900.00 | 5,900.00 | 39,196 |
| 2024-02-06 | 5,960.00 | 6,010.00 | 5,810.00 | 5,880.00 | 5,880.00 | 85,019 |
| 2024-02-05 | 6,350.00 | 6,350.00 | 5,960.00 | 5,970.00 | 5,970.00 | 113,184 |
| 2024-02-02 | 6,320.00 | 6,450.00 | 6,220.00 | 6,280.00 | 6,280.00 | 56,042 |
| 2024-02-01 | 6,300.00 | 6,560.00 | 6,250.00 | 6,320.00 | 6,320.00 | 58,040 |
| 2024-01-31 | 6,590.00 | 6,590.00 | 6,220.00 | 6,310.00 | 6,310.00 | 152,345 |
| 2024-01-30 | 6,700.00 | 6,740.00 | 6,540.00 | 6,590.00 | 6,590.00 | 58,203 |
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.