Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 4,970.00 | 5,130.00 | 4,970.00 | 5,100.00 | 5,100.00 | 35,268 |
| 2022-08-10 | 4,950.00 | 5,010.00 | 4,950.00 | 4,995.00 | 4,995.00 | 20,302 |
| 2022-08-09 | 4,990.00 | 5,090.00 | 4,965.00 | 4,990.00 | 4,990.00 | 30,974 |
| 2022-08-08 | 4,990.00 | 4,995.00 | 4,920.00 | 4,980.00 | 4,980.00 | 21,994 |
| 2022-08-05 | 4,990.00 | 5,010.00 | 4,945.00 | 4,990.00 | 4,990.00 | 9,707 |
| 2022-08-04 | 5,050.00 | 5,050.00 | 4,895.00 | 4,990.00 | 4,990.00 | 51,607 |
| 2022-08-03 | 5,030.00 | 5,050.00 | 4,945.00 | 5,040.00 | 5,040.00 | 19,036 |
| 2022-08-02 | 5,080.00 | 5,080.00 | 4,975.00 | 5,010.00 | 5,010.00 | 10,638 |
| 2022-08-01 | 5,070.00 | 5,080.00 | 4,900.00 | 5,050.00 | 5,050.00 | 16,330 |
| 2022-07-29 | 4,980.00 | 5,360.00 | 4,880.00 | 5,030.00 | 5,030.00 | 241,007 |
| 2022-07-28 | 4,810.00 | 4,950.00 | 4,790.00 | 4,890.00 | 4,890.00 | 29,901 |
| 2022-07-27 | 4,870.00 | 4,870.00 | 4,755.00 | 4,805.00 | 4,805.00 | 21,988 |
| 2022-07-26 | 4,875.00 | 4,940.00 | 4,810.00 | 4,870.00 | 4,870.00 | 5,800 |
| 2022-07-25 | 4,945.00 | 4,985.00 | 4,770.00 | 4,855.00 | 4,855.00 | 13,499 |
| 2022-07-22 | 4,940.00 | 4,985.00 | 4,870.00 | 4,895.00 | 4,895.00 | 22,253 |
| 2022-07-21 | 4,910.00 | 5,020.00 | 4,865.00 | 4,940.00 | 4,940.00 | 31,842 |
| 2022-07-20 | 4,960.00 | 4,960.00 | 4,785.00 | 4,910.00 | 4,910.00 | 44,817 |
| 2022-07-19 | 4,730.00 | 4,995.00 | 4,650.00 | 4,935.00 | 4,935.00 | 102,331 |
| 2022-07-18 | 4,710.00 | 4,735.00 | 4,550.00 | 4,735.00 | 4,735.00 | 43,223 |
| 2022-07-15 | 4,695.00 | 4,775.00 | 4,600.00 | 4,745.00 | 4,745.00 | 45,774 |
| 2022-07-14 | 4,320.00 | 4,995.00 | 4,300.00 | 4,695.00 | 4,695.00 | 735,850 |
| 2022-07-13 | 4,230.00 | 4,330.00 | 4,220.00 | 4,300.00 | 4,300.00 | 10,769 |
| 2022-07-12 | 4,315.00 | 4,320.00 | 4,180.00 | 4,310.00 | 4,310.00 | 27,846 |
| 2022-07-11 | 4,435.00 | 4,460.00 | 4,310.00 | 4,380.00 | 4,380.00 | 31,491 |
| 2022-07-08 | 4,515.00 | 4,515.00 | 4,410.00 | 4,480.00 | 4,480.00 | 22,308 |
| 2022-07-07 | 4,335.00 | 4,485.00 | 4,335.00 | 4,450.00 | 4,450.00 | 16,362 |
| 2022-07-06 | 4,550.00 | 4,550.00 | 4,315.00 | 4,400.00 | 4,400.00 | 33,068 |
| 2022-07-05 | 4,450.00 | 4,600.00 | 4,400.00 | 4,485.00 | 4,485.00 | 35,625 |
| 2022-07-04 | 4,600.00 | 4,650.00 | 4,350.00 | 4,450.00 | 4,450.00 | 15,713 |
| 2022-07-01 | 4,600.00 | 4,665.00 | 4,520.00 | 4,600.00 | 4,600.00 | 30,426 |
| 2022-06-30 | 4,650.00 | 4,650.00 | 4,525.00 | 4,620.00 | 4,620.00 | 13,898 |
| 2022-06-29 | 4,440.00 | 4,640.00 | 4,405.00 | 4,630.00 | 4,630.00 | 45,693 |
| 2022-06-28 | 4,440.00 | 4,495.00 | 4,370.00 | 4,445.00 | 4,445.00 | 12,108 |
| 2022-06-27 | 4,420.00 | 4,480.00 | 4,300.00 | 4,415.00 | 4,415.00 | 28,577 |
| 2022-06-24 | 4,230.00 | 4,335.00 | 4,145.00 | 4,335.00 | 4,335.00 | 53,054 |
| 2022-06-23 | 4,400.00 | 4,400.00 | 4,045.00 | 4,235.00 | 4,235.00 | 93,711 |
| 2022-06-22 | 4,745.00 | 4,745.00 | 4,270.00 | 4,435.00 | 4,435.00 | 55,397 |
| 2022-06-21 | 4,635.00 | 4,725.00 | 4,555.00 | 4,630.00 | 4,630.00 | 47,382 |
| 2022-06-20 | 4,925.00 | 4,965.00 | 4,435.00 | 4,630.00 | 4,630.00 | 49,620 |
| 2022-06-17 | 4,920.00 | 4,950.00 | 4,765.00 | 4,900.00 | 4,900.00 | 24,067 |
| 2022-06-16 | 5,030.00 | 5,140.00 | 4,930.00 | 4,930.00 | 4,930.00 | 25,810 |
| 2022-06-15 | 5,190.00 | 5,190.00 | 4,920.00 | 4,950.00 | 4,950.00 | 40,230 |
| 2022-06-14 | 5,130.00 | 5,180.00 | 4,890.00 | 5,160.00 | 5,160.00 | 80,301 |
| 2022-06-13 | 5,500.00 | 5,500.00 | 5,130.00 | 5,220.00 | 5,220.00 | 79,348 |
| 2022-06-10 | 5,670.00 | 5,670.00 | 5,470.00 | 5,600.00 | 5,600.00 | 36,645 |
| 2022-06-09 | 5,700.00 | 5,710.00 | 5,540.00 | 5,640.00 | 5,640.00 | 21,755 |
| 2022-06-08 | 5,710.00 | 5,720.00 | 5,630.00 | 5,680.00 | 5,680.00 | 22,131 |
| 2022-06-07 | 5,790.00 | 5,820.00 | 5,640.00 | 5,680.00 | 5,680.00 | 15,718 |
| 2022-06-03 | 5,810.00 | 5,850.00 | 5,760.00 | 5,760.00 | 5,760.00 | 35,562 |
| 2022-06-02 | 5,750.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,750.00 | 15,144 |
| 2022-05-31 | 5,660.00 | 5,770.00 | 5,600.00 | 5,740.00 | 5,740.00 | 49,300 |
| 2022-05-30 | 5,640.00 | 5,790.00 | 5,640.00 | 5,690.00 | 5,690.00 | 13,514 |
| 2022-05-27 | 5,830.00 | 5,830.00 | 5,610.00 | 5,630.00 | 5,630.00 | 18,357 |
| 2022-05-26 | 5,670.00 | 5,760.00 | 5,630.00 | 5,650.00 | 5,650.00 | 30,435 |
| 2022-05-25 | 5,720.00 | 5,730.00 | 5,590.00 | 5,640.00 | 5,640.00 | 47,733 |
| 2022-05-24 | 5,820.00 | 5,860.00 | 5,610.00 | 5,740.00 | 5,740.00 | 46,071 |
| 2022-05-23 | 5,860.00 | 5,880.00 | 5,730.00 | 5,820.00 | 5,820.00 | 21,659 |
| 2022-05-20 | 5,900.00 | 5,900.00 | 5,770.00 | 5,860.00 | 5,860.00 | 52,852 |
| 2022-05-19 | 5,950.00 | 6,000.00 | 5,820.00 | 5,870.00 | 5,870.00 | 49,857 |
| 2022-05-18 | 6,140.00 | 6,150.00 | 5,980.00 | 6,040.00 | 6,040.00 | 37,669 |
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.