Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,930.00 | 7,000.00 | 6,650.00 | 6,700.00 | 6,700.00 | 102,163 |
| 2024-01-26 | 7,020.00 | 7,180.00 | 7,000.00 | 7,000.00 | 7,000.00 | 52,418 |
| 2024-01-25 | 7,180.00 | 7,290.00 | 7,030.00 | 7,150.00 | 7,150.00 | 86,403 |
| 2024-01-24 | 7,210.00 | 7,320.00 | 7,000.00 | 7,200.00 | 7,200.00 | 118,596 |
| 2024-01-23 | 6,780.00 | 7,330.00 | 6,670.00 | 7,100.00 | 7,100.00 | 244,708 |
| 2024-01-22 | 7,220.00 | 7,220.00 | 6,830.00 | 6,870.00 | 6,870.00 | 97,403 |
| 2024-01-19 | 6,980.00 | 7,150.00 | 6,950.00 | 7,110.00 | 7,110.00 | 83,436 |
| 2024-01-18 | 6,720.00 | 6,980.00 | 6,720.00 | 6,940.00 | 6,940.00 | 59,362 |
| 2024-01-17 | 6,800.00 | 7,100.00 | 6,670.00 | 6,720.00 | 6,720.00 | 252,805 |
| 2024-01-16 | 6,650.00 | 7,030.00 | 6,530.00 | 6,830.00 | 6,830.00 | 140,755 |
| 2024-01-15 | 6,890.00 | 7,050.00 | 6,670.00 | 6,670.00 | 6,670.00 | 151,444 |
| 2024-01-12 | 7,190.00 | 7,190.00 | 6,830.00 | 6,990.00 | 6,990.00 | 188,442 |
| 2024-01-11 | 7,050.00 | 7,240.00 | 6,880.00 | 7,120.00 | 7,120.00 | 131,483 |
| 2024-01-10 | 7,250.00 | 7,250.00 | 6,950.00 | 7,090.00 | 7,090.00 | 113,682 |
| 2024-01-09 | 7,000.00 | 7,240.00 | 6,790.00 | 7,230.00 | 7,230.00 | 235,111 |
| 2024-01-08 | 7,130.00 | 7,190.00 | 7,010.00 | 7,060.00 | 7,060.00 | 141,612 |
| 2024-01-05 | 6,740.00 | 7,110.00 | 6,640.00 | 7,090.00 | 7,090.00 | 282,339 |
| 2024-01-04 | 6,800.00 | 7,080.00 | 6,500.00 | 6,800.00 | 6,800.00 | 507,190 |
| 2024-01-03 | 6,400.00 | 6,880.00 | 6,270.00 | 6,730.00 | 6,730.00 | 395,668 |
| 2024-01-02 | 6,490.00 | 6,490.00 | 6,300.00 | 6,400.00 | 6,400.00 | 36,862 |
| 2023-12-28 | 6,190.00 | 6,460.00 | 6,150.00 | 6,420.00 | 6,420.00 | 118,338 |
| 2023-12-27 | 6,210.00 | 6,280.00 | 6,060.00 | 6,200.00 | 6,200.00 | 22,414 |
| 2023-12-26 | 6,230.00 | 6,350.00 | 5,970.00 | 6,210.00 | 6,210.00 | 52,526 |
| 2023-12-22 | 6,470.00 | 6,470.00 | 6,120.00 | 6,230.00 | 6,230.00 | 54,648 |
| 2023-12-21 | 6,260.00 | 6,470.00 | 6,090.00 | 6,350.00 | 6,350.00 | 87,424 |
| 2023-12-20 | 6,110.00 | 6,310.00 | 6,050.00 | 6,270.00 | 6,270.00 | 73,951 |
| 2023-12-19 | 6,080.00 | 6,150.00 | 6,010.00 | 6,090.00 | 6,090.00 | 45,512 |
| 2023-12-18 | 6,110.00 | 6,110.00 | 5,940.00 | 6,070.00 | 6,070.00 | 17,834 |
| 2023-12-15 | 6,010.00 | 6,100.00 | 5,990.00 | 6,030.00 | 6,030.00 | 29,613 |
| 2023-12-14 | 6,090.00 | 6,110.00 | 6,000.00 | 6,060.00 | 6,060.00 | 24,927 |
| 2023-12-13 | 6,000.00 | 6,010.00 | 5,900.00 | 6,000.00 | 6,000.00 | 32,471 |
| 2023-12-12 | 6,000.00 | 6,050.00 | 5,880.00 | 6,040.00 | 6,040.00 | 36,515 |
| 2023-12-11 | 6,150.00 | 6,260.00 | 5,990.00 | 6,050.00 | 6,050.00 | 77,057 |
| 2023-12-08 | 6,310.00 | 6,400.00 | 6,110.00 | 6,150.00 | 6,150.00 | 58,991 |
| 2023-12-07 | 6,470.00 | 6,520.00 | 6,300.00 | 6,350.00 | 6,350.00 | 49,851 |
| 2023-12-06 | 6,170.00 | 6,580.00 | 6,150.00 | 6,550.00 | 6,550.00 | 381,998 |
| 2023-12-05 | 6,170.00 | 6,170.00 | 6,000.00 | 6,000.00 | 6,000.00 | 18,409 |
| 2023-12-04 | 6,090.00 | 6,200.00 | 6,050.00 | 6,140.00 | 6,140.00 | 35,749 |
| 2023-12-01 | 6,230.00 | 6,270.00 | 6,120.00 | 6,130.00 | 6,130.00 | 25,106 |
| 2023-11-30 | 6,130.00 | 6,400.00 | 6,110.00 | 6,290.00 | 6,290.00 | 108,224 |
| 2023-11-29 | 6,380.00 | 6,380.00 | 6,130.00 | 6,190.00 | 6,190.00 | 32,845 |
| 2023-11-28 | 5,890.00 | 6,400.00 | 5,850.00 | 6,260.00 | 6,260.00 | 156,495 |
| 2023-11-27 | 5,990.00 | 5,990.00 | 5,850.00 | 5,890.00 | 5,890.00 | 37,720 |
| 2023-11-24 | 6,080.00 | 6,080.00 | 5,900.00 | 6,000.00 | 6,000.00 | 20,160 |
| 2023-11-23 | 6,140.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | 20,187 |
| 2023-11-22 | 6,230.00 | 6,230.00 | 6,010.00 | 6,210.00 | 6,210.00 | 48,968 |
| 2023-11-21 | 6,120.00 | 6,310.00 | 6,000.00 | 6,150.00 | 6,150.00 | 145,459 |
| 2023-11-20 | 5,790.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 140,016 |
| 2023-11-17 | 5,770.00 | 5,820.00 | 5,600.00 | 5,670.00 | 5,670.00 | 40,927 |
| 2023-11-16 | 5,620.00 | 5,800.00 | 5,490.00 | 5,740.00 | 5,740.00 | 98,058 |
| 2023-11-15 | 5,800.00 | 5,800.00 | 5,430.00 | 5,570.00 | 5,570.00 | 256,034 |
| 2023-11-14 | 6,060.00 | 6,080.00 | 5,500.00 | 5,810.00 | 5,810.00 | 447,029 |
| 2023-11-13 | 6,190.00 | 6,190.00 | 5,950.00 | 6,080.00 | 6,080.00 | 64,989 |
| 2023-11-10 | 6,130.00 | 6,260.00 | 6,090.00 | 6,200.00 | 6,200.00 | 21,109 |
| 2023-11-09 | 6,410.00 | 6,410.00 | 6,150.00 | 6,200.00 | 6,200.00 | 42,099 |
| 2023-11-08 | 6,350.00 | 6,500.00 | 6,320.00 | 6,410.00 | 6,410.00 | 49,825 |
| 2023-11-07 | 6,480.00 | 6,490.00 | 6,160.00 | 6,410.00 | 6,410.00 | 119,827 |
| 2023-11-06 | 6,680.00 | 6,790.00 | 6,280.00 | 6,460.00 | 6,460.00 | 240,482 |
| 2023-11-03 | 6,790.00 | 6,880.00 | 6,540.00 | 6,680.00 | 6,680.00 | 149,241 |
| 2023-11-02 | 6,750.00 | 6,830.00 | 6,630.00 | 6,750.00 | 6,750.00 | 132,330 |
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.