Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,290.00 | 6,790.00 | 6,250.00 | 6,750.00 | 6,750.00 | 338,955 |
| 2023-10-31 | 6,380.00 | 6,490.00 | 6,200.00 | 6,300.00 | 6,300.00 | 67,447 |
| 2023-10-30 | 6,000.00 | 6,470.00 | 5,950.00 | 6,450.00 | 6,450.00 | 254,253 |
| 2023-10-27 | 5,730.00 | 6,080.00 | 5,620.00 | 5,980.00 | 5,980.00 | 75,273 |
| 2023-10-26 | 5,690.00 | 5,930.00 | 5,600.00 | 5,740.00 | 5,740.00 | 95,127 |
| 2023-10-25 | 5,460.00 | 5,810.00 | 5,350.00 | 5,700.00 | 5,700.00 | 56,167 |
| 2023-10-24 | 5,370.00 | 5,420.00 | 5,050.00 | 5,400.00 | 5,400.00 | 35,280 |
| 2023-10-23 | 5,260.00 | 5,410.00 | 5,200.00 | 5,270.00 | 5,270.00 | 14,145 |
| 2023-10-20 | 5,450.00 | 5,450.00 | 5,060.00 | 5,260.00 | 5,260.00 | 71,319 |
| 2023-10-19 | 5,720.00 | 5,720.00 | 5,350.00 | 5,450.00 | 5,450.00 | 72,375 |
| 2023-10-18 | 5,740.00 | 5,740.00 | 5,540.00 | 5,720.00 | 5,720.00 | 23,279 |
| 2023-10-17 | 5,760.00 | 5,760.00 | 5,620.00 | 5,730.00 | 5,730.00 | 14,272 |
| 2023-10-16 | 5,640.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,600.00 | 53,356 |
| 2023-10-13 | 5,810.00 | 5,810.00 | 5,530.00 | 5,650.00 | 5,650.00 | 43,057 |
| 2023-10-12 | 5,690.00 | 5,760.00 | 5,600.00 | 5,750.00 | 5,750.00 | 25,878 |
| 2023-10-11 | 5,550.00 | 5,800.00 | 5,550.00 | 5,680.00 | 5,680.00 | 36,823 |
| 2023-10-10 | 6,000.00 | 6,000.00 | 5,510.00 | 5,550.00 | 5,550.00 | 67,513 |
| 2023-10-06 | 5,500.00 | 6,300.00 | 5,380.00 | 5,950.00 | 5,950.00 | 171,320 |
| 2023-10-05 | 5,450.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,500.00 | 45,634 |
| 2023-10-04 | 5,800.00 | 5,800.00 | 5,440.00 | 5,450.00 | 5,450.00 | 65,866 |
| 2023-09-27 | 6,030.00 | 6,180.00 | 5,770.00 | 5,850.00 | 5,850.00 | 121,778 |
| 2023-09-26 | 6,040.00 | 6,200.00 | 5,990.00 | 6,110.00 | 6,110.00 | 34,934 |
| 2023-09-25 | 6,270.00 | 6,280.00 | 6,030.00 | 6,030.00 | 6,030.00 | 46,701 |
| 2023-09-22 | 5,950.00 | 6,350.00 | 5,950.00 | 6,270.00 | 6,270.00 | 49,158 |
| 2023-09-21 | 6,230.00 | 6,230.00 | 6,020.00 | 6,070.00 | 6,070.00 | 36,661 |
| 2023-09-20 | 6,260.00 | 6,460.00 | 6,150.00 | 6,250.00 | 6,250.00 | 36,315 |
| 2023-09-19 | 6,430.00 | 6,430.00 | 6,130.00 | 6,200.00 | 6,200.00 | 75,377 |
| 2023-09-18 | 6,460.00 | 6,530.00 | 6,310.00 | 6,370.00 | 6,370.00 | 38,440 |
| 2023-09-15 | 6,550.00 | 6,600.00 | 6,390.00 | 6,480.00 | 6,480.00 | 36,886 |
| 2023-09-14 | 6,550.00 | 6,600.00 | 6,360.00 | 6,440.00 | 6,440.00 | 32,376 |
| 2023-09-13 | 6,450.00 | 6,620.00 | 6,310.00 | 6,550.00 | 6,550.00 | 64,491 |
| 2023-09-12 | 6,800.00 | 6,860.00 | 6,520.00 | 6,520.00 | 6,520.00 | 76,922 |
| 2023-09-11 | 6,840.00 | 7,000.00 | 6,690.00 | 6,780.00 | 6,780.00 | 99,014 |
| 2023-09-08 | 6,550.00 | 7,020.00 | 6,410.00 | 6,840.00 | 6,840.00 | 232,965 |
| 2023-09-07 | 6,900.00 | 6,970.00 | 6,510.00 | 6,550.00 | 6,550.00 | 125,481 |
| 2023-09-06 | 7,090.00 | 7,090.00 | 6,720.00 | 6,870.00 | 6,870.00 | 152,578 |
| 2023-09-05 | 6,710.00 | 7,100.00 | 6,550.00 | 6,980.00 | 6,980.00 | 342,593 |
| 2023-09-04 | 6,790.00 | 6,980.00 | 6,410.00 | 6,820.00 | 6,820.00 | 256,847 |
| 2023-09-01 | 6,970.00 | 6,980.00 | 6,600.00 | 6,850.00 | 6,850.00 | 239,595 |
| 2023-08-31 | 6,600.00 | 7,060.00 | 6,600.00 | 6,910.00 | 6,910.00 | 532,913 |
| 2023-08-30 | 6,720.00 | 6,780.00 | 6,110.00 | 6,640.00 | 6,640.00 | 638,750 |
| 2023-08-29 | 6,680.00 | 6,820.00 | 6,440.00 | 6,530.00 | 6,530.00 | 491,851 |
| 2023-08-28 | 6,170.00 | 6,750.00 | 5,840.00 | 6,700.00 | 6,700.00 | 1,150,427 |
| 2023-08-25 | 5,790.00 | 6,160.00 | 5,780.00 | 6,000.00 | 6,000.00 | 401,822 |
| 2023-08-24 | 5,530.00 | 5,920.00 | 5,410.00 | 5,830.00 | 5,830.00 | 271,269 |
| 2023-08-23 | 5,230.00 | 5,560.00 | 4,980.00 | 5,560.00 | 5,560.00 | 210,793 |
| 2023-08-22 | 5,100.00 | 5,220.00 | 4,990.00 | 5,180.00 | 5,180.00 | 58,958 |
| 2023-08-21 | 5,050.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 28,488 |
| 2023-08-18 | 5,230.00 | 5,280.00 | 5,000.00 | 5,060.00 | 5,060.00 | 103,803 |
| 2023-08-17 | 5,270.00 | 5,440.00 | 5,120.00 | 5,230.00 | 5,230.00 | 74,949 |
| 2023-08-16 | 5,220.00 | 5,480.00 | 4,990.00 | 5,270.00 | 5,270.00 | 135,482 |
| 2023-08-14 | 5,460.00 | 5,480.00 | 5,110.00 | 5,410.00 | 5,410.00 | 83,781 |
| 2023-08-11 | 5,400.00 | 5,600.00 | 5,210.00 | 5,470.00 | 5,470.00 | 104,173 |
| 2023-08-10 | 5,300.00 | 5,660.00 | 5,220.00 | 5,550.00 | 5,550.00 | 199,215 |
| 2023-08-09 | 4,860.00 | 6,080.00 | 4,730.00 | 5,300.00 | 5,300.00 | 575,711 |
| 2023-08-08 | 4,975.00 | 4,975.00 | 4,715.00 | 4,885.00 | 4,885.00 | 83,487 |
| 2023-08-07 | 5,120.00 | 5,250.00 | 4,900.00 | 4,915.00 | 4,915.00 | 93,958 |
| 2023-08-04 | 5,100.00 | 5,290.00 | 5,000.00 | 5,200.00 | 5,200.00 | 21,459 |
| 2023-08-03 | 5,180.00 | 5,180.00 | 4,945.00 | 5,100.00 | 5,100.00 | 37,208 |
| 2023-08-02 | 5,120.00 | 5,260.00 | 5,050.00 | 5,050.00 | 5,050.00 | 17,982 |
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.