Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,080.00 | 4,130.00 | 4,045.00 | 4,055.00 | 4,055.00 | 16,656 |
| 2022-11-09 | 4,060.00 | 4,175.00 | 4,045.00 | 4,080.00 | 4,080.00 | 23,357 |
| 2022-11-08 | 3,975.00 | 4,065.00 | 3,965.00 | 4,060.00 | 4,060.00 | 32,334 |
| 2022-11-07 | 3,925.00 | 3,965.00 | 3,905.00 | 3,960.00 | 3,960.00 | 13,300 |
| 2022-11-04 | 3,860.00 | 3,930.00 | 3,795.00 | 3,905.00 | 3,905.00 | 13,998 |
| 2022-11-03 | 3,910.00 | 3,910.00 | 3,805.00 | 3,860.00 | 3,860.00 | 10,474 |
| 2022-11-02 | 3,920.00 | 3,920.00 | 3,875.00 | 3,915.00 | 3,915.00 | 3,268 |
| 2022-11-01 | 3,860.00 | 3,930.00 | 3,845.00 | 3,915.00 | 3,915.00 | 17,472 |
| 2022-10-31 | 3,870.00 | 3,885.00 | 3,825.00 | 3,850.00 | 3,850.00 | 8,143 |
| 2022-10-28 | 3,930.00 | 3,930.00 | 3,850.00 | 3,850.00 | 3,850.00 | 12,642 |
| 2022-10-27 | 3,845.00 | 3,900.00 | 3,810.00 | 3,890.00 | 3,890.00 | 4,537 |
| 2022-10-26 | 3,880.00 | 3,910.00 | 3,805.00 | 3,835.00 | 3,835.00 | 17,980 |
| 2022-10-25 | 4,015.00 | 4,025.00 | 3,835.00 | 3,875.00 | 3,875.00 | 62,097 |
| 2022-10-24 | 3,995.00 | 4,055.00 | 3,990.00 | 4,010.00 | 4,010.00 | 11,424 |
| 2022-10-21 | 3,905.00 | 4,030.00 | 3,860.00 | 3,995.00 | 3,995.00 | 31,828 |
| 2022-10-20 | 4,000.00 | 4,055.00 | 3,850.00 | 4,030.00 | 4,030.00 | 29,803 |
| 2022-10-19 | 4,165.00 | 4,210.00 | 4,045.00 | 4,045.00 | 4,045.00 | 21,673 |
| 2022-10-18 | 4,100.00 | 4,180.00 | 4,010.00 | 4,105.00 | 4,105.00 | 30,369 |
| 2022-10-17 | 3,960.00 | 4,085.00 | 3,900.00 | 4,030.00 | 4,030.00 | 9,271 |
| 2022-10-14 | 3,965.00 | 4,035.00 | 3,950.00 | 3,980.00 | 3,980.00 | 20,951 |
| 2022-10-13 | 3,940.00 | 3,960.00 | 3,865.00 | 3,960.00 | 3,960.00 | 10,281 |
| 2022-10-12 | 3,915.00 | 4,000.00 | 3,820.00 | 4,000.00 | 4,000.00 | 60,236 |
| 2022-10-11 | 4,035.00 | 4,180.00 | 3,865.00 | 4,035.00 | 4,035.00 | 29,695 |
| 2022-10-07 | 4,210.00 | 4,210.00 | 4,130.00 | 4,185.00 | 4,185.00 | 7,100 |
| 2022-10-06 | 4,120.00 | 4,235.00 | 4,120.00 | 4,190.00 | 4,190.00 | 9,366 |
| 2022-10-05 | 4,220.00 | 4,285.00 | 4,080.00 | 4,095.00 | 4,095.00 | 21,401 |
| 2022-10-04 | 3,940.00 | 4,200.00 | 3,940.00 | 4,130.00 | 4,130.00 | 41,761 |
| 2022-09-30 | 3,905.00 | 4,025.00 | 3,840.00 | 3,900.00 | 3,900.00 | 63,440 |
| 2022-09-29 | 4,160.00 | 4,405.00 | 3,970.00 | 4,075.00 | 4,075.00 | 58,163 |
| 2022-09-28 | 4,455.00 | 4,520.00 | 4,150.00 | 4,150.00 | 4,150.00 | 34,241 |
| 2022-09-27 | 4,260.00 | 4,435.00 | 4,215.00 | 4,430.00 | 4,430.00 | 32,942 |
| 2022-09-26 | 4,545.00 | 4,690.00 | 4,260.00 | 4,260.00 | 4,260.00 | 60,687 |
| 2022-09-23 | 4,875.00 | 4,875.00 | 4,650.00 | 4,690.00 | 4,690.00 | 14,875 |
| 2022-09-22 | 4,950.00 | 4,970.00 | 4,770.00 | 4,850.00 | 4,850.00 | 24,651 |
| 2022-09-21 | 5,000.00 | 5,070.00 | 4,950.00 | 5,000.00 | 5,000.00 | 13,522 |
| 2022-09-20 | 5,000.00 | 5,050.00 | 4,945.00 | 5,000.00 | 5,000.00 | 9,516 |
| 2022-09-19 | 5,160.00 | 5,160.00 | 4,965.00 | 4,975.00 | 4,975.00 | 24,726 |
| 2022-09-16 | 5,220.00 | 5,220.00 | 5,150.00 | 5,160.00 | 5,160.00 | 7,196 |
| 2022-09-15 | 5,290.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,280.00 | 15,452 |
| 2022-09-14 | 5,300.00 | 5,310.00 | 5,100.00 | 5,290.00 | 5,290.00 | 19,933 |
| 2022-09-13 | 5,260.00 | 5,410.00 | 5,230.00 | 5,340.00 | 5,340.00 | 17,391 |
| 2022-09-08 | 5,250.00 | 5,290.00 | 5,100.00 | 5,200.00 | 5,200.00 | 13,516 |
| 2022-09-07 | 5,350.00 | 5,380.00 | 5,100.00 | 5,190.00 | 5,190.00 | 32,332 |
| 2022-09-06 | 5,310.00 | 5,480.00 | 5,310.00 | 5,410.00 | 5,410.00 | 13,120 |
| 2022-09-05 | 5,480.00 | 5,480.00 | 5,270.00 | 5,370.00 | 5,370.00 | 15,264 |
| 2022-09-02 | 5,340.00 | 5,440.00 | 5,340.00 | 5,410.00 | 5,410.00 | 13,580 |
| 2022-09-01 | 5,470.00 | 5,560.00 | 5,330.00 | 5,330.00 | 5,330.00 | 12,631 |
| 2022-08-31 | 5,420.00 | 5,610.00 | 5,420.00 | 5,560.00 | 5,560.00 | 26,083 |
| 2022-08-30 | 5,580.00 | 5,640.00 | 5,430.00 | 5,500.00 | 5,500.00 | 21,175 |
| 2022-08-29 | 5,460.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,420.00 | 18,716 |
| 2022-08-26 | 5,540.00 | 5,610.00 | 5,400.00 | 5,580.00 | 5,580.00 | 47,709 |
| 2022-08-25 | 5,380.00 | 5,570.00 | 5,360.00 | 5,540.00 | 5,540.00 | 39,845 |
| 2022-08-24 | 5,420.00 | 5,490.00 | 5,340.00 | 5,450.00 | 5,450.00 | 26,295 |
| 2022-08-23 | 5,340.00 | 5,400.00 | 5,200.00 | 5,330.00 | 5,330.00 | 14,915 |
| 2022-08-22 | 5,350.00 | 5,400.00 | 5,260.00 | 5,350.00 | 5,350.00 | 23,666 |
| 2022-08-19 | 5,260.00 | 5,500.00 | 5,220.00 | 5,390.00 | 5,390.00 | 93,756 |
| 2022-08-18 | 5,310.00 | 5,380.00 | 5,190.00 | 5,230.00 | 5,230.00 | 14,027 |
| 2022-08-17 | 5,320.00 | 5,450.00 | 5,210.00 | 5,310.00 | 5,310.00 | 32,766 |
| 2022-08-16 | 5,240.00 | 5,410.00 | 5,140.00 | 5,370.00 | 5,370.00 | 40,419 |
| 2022-08-12 | 5,100.00 | 5,260.00 | 5,060.00 | 5,260.00 | 5,260.00 | 25,574 |
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.