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
2023-05-044,455.004,455.004,310.004,410.004,410.0034,225
2023-05-034,375.004,450.004,375.004,435.004,435.0025,604
2023-05-024,330.004,400.004,320.004,375.004,375.0016,496
2023-04-284,300.004,300.004,250.004,290.004,290.0029,648
2023-04-274,230.004,280.004,120.004,280.004,280.0047,001
2023-04-264,305.004,305.004,225.004,230.004,230.0022,519
2023-04-254,360.004,360.004,255.004,275.004,275.0022,509
2023-04-244,330.004,380.004,250.004,300.004,300.0032,730
2023-04-214,395.004,395.004,285.004,315.004,315.0029,491
2023-04-204,320.004,395.004,315.004,395.004,395.0016,884
2023-04-194,340.004,400.004,300.004,370.004,370.0041,813
2023-04-184,230.004,360.004,215.004,340.004,340.0038,856
2023-04-174,290.004,305.004,200.004,275.004,275.0022,136
2023-04-144,245.004,315.004,200.004,290.004,290.0035,462
2023-04-134,170.004,240.004,160.004,220.004,220.0040,881
2023-04-124,190.004,240.004,160.004,230.004,230.0025,226
2023-04-114,200.004,245.004,150.004,190.004,190.0044,619
2023-04-104,385.004,385.004,215.004,265.004,265.0026,908
2023-04-074,430.004,435.004,355.004,380.004,380.0014,037
2023-04-064,440.004,500.004,380.004,425.004,425.0024,495
2023-04-054,370.004,495.004,330.004,470.004,470.0065,795
2023-04-044,280.004,365.004,270.004,360.004,360.0027,067
2023-04-034,270.004,320.004,255.004,265.004,265.0024,101
2023-03-314,310.004,330.004,270.004,300.004,300.006,988
2023-03-304,300.004,300.004,220.004,285.004,285.0019,380
2023-03-294,255.004,320.004,255.004,300.004,300.0012,734
2023-03-284,260.004,295.004,195.004,280.004,280.0025,610
2023-03-274,265.004,315.004,220.004,260.004,260.0025,154
2023-03-244,300.004,330.004,200.004,305.004,305.0046,243
2023-03-234,305.004,320.004,185.004,320.004,320.0038,495
2023-03-224,350.004,415.004,305.004,305.004,305.0018,972
2023-03-214,240.004,310.004,175.004,310.004,310.0027,594
2023-03-204,355.004,355.004,215.004,300.004,300.0019,773
2023-03-174,210.004,340.004,200.004,320.004,320.0016,712
2023-03-164,220.004,250.004,150.004,210.004,210.0013,062
2023-03-154,225.004,245.004,185.004,220.004,220.0026,941
2023-03-144,360.004,390.004,170.004,180.004,180.0024,771
2023-03-134,235.004,380.004,160.004,380.004,380.0033,493
2023-03-104,200.004,280.004,150.004,275.004,275.0060,737
2023-03-094,200.004,235.004,095.004,170.004,170.008,985
2023-03-084,240.004,240.004,140.004,145.004,145.0012,616
2023-03-074,195.004,255.004,160.004,240.004,240.0021,807
2023-03-064,115.004,260.004,030.004,235.004,235.0037,598
2023-03-034,225.004,315.004,170.004,210.004,210.0042,895
2023-03-024,205.004,230.004,100.004,200.004,200.0013,954
2023-02-284,085.004,210.004,085.004,205.004,205.0030,124
2023-02-274,200.004,255.004,030.004,090.004,090.00141,994
2023-02-244,365.004,370.004,225.004,290.004,290.0036,493
2023-02-234,405.004,450.004,260.004,345.004,345.0026,431
2023-02-224,595.004,595.004,400.004,405.004,405.0050,082
2023-02-214,580.004,610.004,535.004,595.004,595.0010,153
2023-02-204,595.004,640.004,500.004,590.004,590.0016,331
2023-02-174,650.004,650.004,550.004,645.004,645.005,503
2023-02-164,495.004,650.004,495.004,650.004,650.0014,949
2023-02-154,670.004,670.004,445.004,500.004,500.0045,040
2023-02-144,645.004,730.004,610.004,670.004,670.0013,058
2023-02-134,720.004,730.004,545.004,660.004,660.0066,474
2023-02-104,815.004,840.004,655.004,830.004,830.0046,837
2023-02-094,860.004,885.004,770.004,865.004,865.0015,597
2023-02-084,790.004,880.004,750.004,860.004,860.0021,748
← NewerPage 15 of 21 · 1,223 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.