Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,370.00 | 5,390.00 | 5,080.00 | 5,200.00 | 5,200.00 | 70,425 |
| 2023-07-31 | 5,380.00 | 5,440.00 | 5,290.00 | 5,360.00 | 5,360.00 | 23,023 |
| 2023-07-28 | 5,250.00 | 5,420.00 | 5,010.00 | 5,380.00 | 5,380.00 | 55,899 |
| 2023-07-27 | 5,060.00 | 5,220.00 | 5,010.00 | 5,120.00 | 5,120.00 | 42,697 |
| 2023-07-26 | 5,110.00 | 5,260.00 | 4,700.00 | 5,180.00 | 5,180.00 | 126,649 |
| 2023-07-25 | 5,340.00 | 5,390.00 | 4,900.00 | 4,980.00 | 4,980.00 | 85,992 |
| 2023-07-24 | 5,400.00 | 5,540.00 | 5,130.00 | 5,330.00 | 5,330.00 | 51,955 |
| 2023-07-21 | 5,550.00 | 5,580.00 | 5,370.00 | 5,400.00 | 5,400.00 | 35,277 |
| 2023-07-20 | 5,640.00 | 5,740.00 | 5,450.00 | 5,550.00 | 5,550.00 | 36,541 |
| 2023-07-19 | 5,800.00 | 5,800.00 | 5,300.00 | 5,640.00 | 5,640.00 | 103,607 |
| 2023-07-18 | 5,790.00 | 5,810.00 | 5,670.00 | 5,800.00 | 5,800.00 | 35,867 |
| 2023-07-17 | 5,890.00 | 5,900.00 | 5,570.00 | 5,810.00 | 5,810.00 | 81,725 |
| 2023-07-14 | 5,690.00 | 5,890.00 | 5,620.00 | 5,810.00 | 5,810.00 | 46,365 |
| 2023-07-13 | 5,800.00 | 5,820.00 | 5,540.00 | 5,700.00 | 5,700.00 | 92,312 |
| 2023-07-12 | 5,980.00 | 6,040.00 | 5,600.00 | 5,710.00 | 5,710.00 | 156,451 |
| 2023-07-11 | 6,090.00 | 6,100.00 | 5,760.00 | 6,000.00 | 6,000.00 | 99,007 |
| 2023-07-10 | 6,190.00 | 6,190.00 | 5,920.00 | 6,080.00 | 6,080.00 | 88,797 |
| 2023-07-07 | 6,060.00 | 6,230.00 | 6,040.00 | 6,180.00 | 6,180.00 | 41,029 |
| 2023-07-06 | 6,110.00 | 6,230.00 | 6,020.00 | 6,130.00 | 6,130.00 | 127,991 |
| 2023-07-05 | 6,020.00 | 6,110.00 | 5,930.00 | 6,080.00 | 6,080.00 | 122,512 |
| 2023-07-04 | 5,820.00 | 6,010.00 | 5,780.00 | 5,960.00 | 5,960.00 | 40,158 |
| 2023-07-03 | 5,800.00 | 5,950.00 | 5,740.00 | 5,880.00 | 5,880.00 | 47,159 |
| 2023-06-30 | 5,810.00 | 5,870.00 | 5,650.00 | 5,870.00 | 5,870.00 | 33,342 |
| 2023-06-29 | 5,810.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 27,490 |
| 2023-06-28 | 5,950.00 | 6,000.00 | 5,810.00 | 5,920.00 | 5,920.00 | 58,349 |
| 2023-06-27 | 5,850.00 | 5,950.00 | 5,610.00 | 5,920.00 | 5,920.00 | 94,765 |
| 2023-06-26 | 5,750.00 | 5,920.00 | 5,650.00 | 5,900.00 | 5,900.00 | 107,893 |
| 2023-06-23 | 5,450.00 | 5,750.00 | 5,450.00 | 5,720.00 | 5,720.00 | 102,572 |
| 2023-06-22 | 5,570.00 | 5,630.00 | 5,400.00 | 5,440.00 | 5,440.00 | 49,241 |
| 2023-06-21 | 5,510.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,570.00 | 75,824 |
| 2023-06-20 | 5,600.00 | 5,650.00 | 5,480.00 | 5,600.00 | 5,600.00 | 37,443 |
| 2023-06-19 | 5,600.00 | 5,730.00 | 5,480.00 | 5,590.00 | 5,590.00 | 50,997 |
| 2023-06-16 | 5,600.00 | 5,670.00 | 5,440.00 | 5,640.00 | 5,640.00 | 43,390 |
| 2023-06-15 | 5,500.00 | 5,620.00 | 5,480.00 | 5,590.00 | 5,590.00 | 24,635 |
| 2023-06-14 | 5,540.00 | 5,640.00 | 5,410.00 | 5,510.00 | 5,510.00 | 69,954 |
| 2023-06-13 | 5,420.00 | 5,690.00 | 5,400.00 | 5,640.00 | 5,640.00 | 67,613 |
| 2023-06-12 | 5,370.00 | 5,610.00 | 5,370.00 | 5,550.00 | 5,550.00 | 76,549 |
| 2023-06-09 | 5,300.00 | 5,450.00 | 5,270.00 | 5,360.00 | 5,360.00 | 33,062 |
| 2023-06-08 | 5,310.00 | 5,440.00 | 5,240.00 | 5,300.00 | 5,300.00 | 30,272 |
| 2023-06-07 | 5,500.00 | 5,500.00 | 5,270.00 | 5,290.00 | 5,290.00 | 74,126 |
| 2023-06-05 | 5,680.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 79,971 |
| 2023-06-02 | 5,300.00 | 5,730.00 | 5,290.00 | 5,670.00 | 5,670.00 | 279,657 |
| 2023-06-01 | 5,280.00 | 5,390.00 | 5,180.00 | 5,300.00 | 5,300.00 | 126,717 |
| 2023-05-31 | 5,290.00 | 5,370.00 | 5,150.00 | 5,280.00 | 5,280.00 | 91,773 |
| 2023-05-30 | 5,300.00 | 5,400.00 | 5,130.00 | 5,330.00 | 5,330.00 | 117,293 |
| 2023-05-26 | 4,915.00 | 5,280.00 | 4,850.00 | 5,280.00 | 5,280.00 | 265,603 |
| 2023-05-25 | 4,820.00 | 4,960.00 | 4,740.00 | 4,925.00 | 4,925.00 | 140,090 |
| 2023-05-24 | 4,590.00 | 4,825.00 | 4,555.00 | 4,800.00 | 4,800.00 | 112,060 |
| 2023-05-23 | 4,465.00 | 4,620.00 | 4,465.00 | 4,595.00 | 4,595.00 | 30,584 |
| 2023-05-22 | 4,370.00 | 4,505.00 | 4,330.00 | 4,465.00 | 4,465.00 | 32,435 |
| 2023-05-19 | 4,480.00 | 4,600.00 | 4,375.00 | 4,420.00 | 4,420.00 | 38,819 |
| 2023-05-18 | 4,570.00 | 4,590.00 | 4,475.00 | 4,480.00 | 4,480.00 | 16,751 |
| 2023-05-17 | 4,595.00 | 4,630.00 | 4,460.00 | 4,540.00 | 4,540.00 | 59,885 |
| 2023-05-16 | 4,650.00 | 4,650.00 | 4,505.00 | 4,595.00 | 4,595.00 | 24,818 |
| 2023-05-15 | 4,650.00 | 4,650.00 | 4,540.00 | 4,600.00 | 4,600.00 | 21,114 |
| 2023-05-12 | 4,595.00 | 4,650.00 | 4,560.00 | 4,615.00 | 4,615.00 | 20,415 |
| 2023-05-11 | 4,565.00 | 4,665.00 | 4,545.00 | 4,595.00 | 4,595.00 | 46,072 |
| 2023-05-10 | 4,465.00 | 4,560.00 | 4,455.00 | 4,560.00 | 4,560.00 | 46,718 |
| 2023-05-09 | 4,435.00 | 4,460.00 | 4,390.00 | 4,460.00 | 4,460.00 | 12,779 |
| 2023-05-08 | 4,410.00 | 4,455.00 | 4,380.00 | 4,435.00 | 4,435.00 | 17,330 |
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.