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
2023-02-074,740.004,970.004,740.004,790.004,790.0021,180
2023-02-064,850.004,850.004,715.004,795.004,795.0025,078
2023-02-034,825.004,865.004,785.004,845.004,845.0018,638
2023-02-024,805.004,865.004,775.004,835.004,835.0034,362
2023-02-014,750.004,810.004,720.004,795.004,795.0023,570
2023-01-314,760.004,805.004,650.004,795.004,795.0026,167
2023-01-304,815.004,815.004,695.004,800.004,800.0022,101
2023-01-274,705.004,805.004,690.004,800.004,800.0041,894
2023-01-264,670.004,730.004,635.004,705.004,705.0014,194
2023-01-254,675.004,750.004,660.004,710.004,710.0033,779
2023-01-204,520.004,675.004,520.004,665.004,665.0044,199
2023-01-194,420.004,540.004,400.004,540.004,540.0027,234
2023-01-184,390.004,485.004,330.004,440.004,440.0019,729
2023-01-174,470.004,490.004,290.004,350.004,350.0050,155
2023-01-164,410.004,490.004,405.004,445.004,445.0027,176
2023-01-134,440.004,465.004,355.004,450.004,450.0014,790
2023-01-124,495.004,495.004,425.004,440.004,440.0013,012
2023-01-114,410.004,455.004,395.004,445.004,445.0013,933
2023-01-104,400.004,455.004,370.004,410.004,410.0018,322
2023-01-094,395.004,450.004,370.004,400.004,400.0021,332
2023-01-064,405.004,430.004,350.004,370.004,370.0010,986
2023-01-054,365.004,420.004,360.004,405.004,405.0017,665
2023-01-044,325.004,370.004,185.004,365.004,365.0025,597
2023-01-034,280.004,300.004,125.004,300.004,300.0044,851
2023-01-024,240.004,335.004,235.004,280.004,280.0022,859
2022-12-294,325.004,325.004,200.004,290.004,290.0020,477
2022-12-284,375.004,410.004,325.004,365.004,365.0016,972
2022-12-274,095.004,350.004,080.004,335.004,335.0096,651
2022-12-264,055.004,130.004,040.004,095.004,095.0034,498
2022-12-234,185.004,185.004,040.004,065.004,065.0073,539
2022-12-224,190.004,220.004,170.004,195.004,195.0023,307
2022-12-214,185.004,185.004,075.004,175.004,175.0016,506
2022-12-204,275.004,275.004,125.004,150.004,150.0041,785
2022-12-194,310.004,355.004,225.004,275.004,275.0028,652
2022-12-164,300.004,375.004,290.004,355.004,355.0036,249
2022-12-154,305.004,410.004,260.004,360.004,360.0031,812
2022-12-144,215.004,315.004,210.004,310.004,310.0029,395
2022-12-134,270.004,270.004,130.004,240.004,240.0032,989
2022-12-124,365.004,365.004,205.004,270.004,270.0038,987
2022-12-094,165.004,325.004,150.004,300.004,300.0047,055
2022-12-084,310.004,310.004,130.004,240.004,240.0036,777
2022-12-074,350.004,400.004,260.004,310.004,310.0024,578
2022-12-064,465.004,500.004,240.004,350.004,350.0049,466
2022-12-054,435.004,585.004,415.004,470.004,470.0050,761
2022-12-024,560.004,565.004,400.004,450.004,450.0046,768
2022-12-014,350.004,930.004,350.004,515.004,515.00525,760
2022-11-304,365.004,385.004,265.004,340.004,340.006,368
2022-11-294,185.004,350.004,180.004,350.004,350.005,565
2022-11-284,265.004,265.004,190.004,230.004,230.009,228
2022-11-254,350.004,370.004,265.004,265.004,265.0010,641
2022-11-244,340.004,365.004,245.004,325.004,325.0011,063
2022-11-234,365.004,365.004,230.004,260.004,260.0023,006
2022-11-224,345.004,415.004,285.004,340.004,340.0014,114
2022-11-214,360.004,380.004,320.004,345.004,345.0023,594
2022-11-184,380.004,500.004,300.004,335.004,335.0043,464
2022-11-174,380.004,410.004,300.004,355.004,355.0012,562
2022-11-164,390.004,415.004,350.004,385.004,385.0020,705
2022-11-154,255.004,395.004,255.004,390.004,390.0019,835
2022-11-144,190.004,325.004,185.004,250.004,250.0043,906
2022-11-114,160.004,250.004,160.004,210.004,210.0029,698
← NewerPage 16 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.