Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,140.00 | 6,150.00 | 5,980.00 | 6,040.00 | 6,040.00 | 37,669 |
| 2022-05-17 | 6,030.00 | 6,070.00 | 5,970.00 | 6,070.00 | 6,070.00 | 21,494 |
| 2022-05-16 | 6,030.00 | 6,090.00 | 5,920.00 | 6,030.00 | 6,030.00 | 35,208 |
| 2022-05-13 | 5,920.00 | 6,050.00 | 5,840.00 | 6,030.00 | 6,030.00 | 32,359 |
| 2022-05-12 | 5,920.00 | 6,140.00 | 5,730.00 | 5,910.00 | 5,910.00 | 70,519 |
| 2022-05-11 | 6,090.00 | 6,170.00 | 5,960.00 | 6,140.00 | 6,140.00 | 19,414 |
| 2022-05-10 | 5,930.00 | 6,090.00 | 5,690.00 | 6,090.00 | 6,090.00 | 86,054 |
| 2022-05-09 | 6,190.00 | 6,250.00 | 5,990.00 | 6,040.00 | 6,040.00 | 90,567 |
| 2022-05-06 | 6,220.00 | 6,290.00 | 6,120.00 | 6,250.00 | 6,250.00 | 58,177 |
| 2022-05-04 | 6,370.00 | 6,410.00 | 6,300.00 | 6,330.00 | 6,330.00 | 58,724 |
| 2022-05-03 | 6,510.00 | 6,540.00 | 6,410.00 | 6,420.00 | 6,420.00 | 67,232 |
| 2022-05-02 | 6,520.00 | 6,580.00 | 6,400.00 | 6,470.00 | 6,470.00 | 77,940 |
| 2022-04-29 | 6,500.00 | 6,680.00 | 6,340.00 | 6,540.00 | 6,540.00 | 155,514 |
| 2022-04-28 | 6,600.00 | 6,600.00 | 6,340.00 | 6,470.00 | 6,470.00 | 118,141 |
| 2022-04-27 | 6,450.00 | 6,670.00 | 6,300.00 | 6,510.00 | 6,510.00 | 220,020 |
| 2022-04-26 | 6,440.00 | 7,520.00 | 6,440.00 | 6,560.00 | 6,560.00 | 3,039,174 |
| 2022-04-25 | 6,410.00 | 6,550.00 | 6,250.00 | 6,440.00 | 6,440.00 | 165,968 |
| 2022-04-22 | 6,460.00 | 6,460.00 | 6,250.00 | 6,340.00 | 6,340.00 | 60,172 |
| 2022-04-21 | 6,720.00 | 6,720.00 | 6,480.00 | 6,500.00 | 6,500.00 | 76,372 |
| 2022-04-20 | 6,670.00 | 6,760.00 | 6,580.00 | 6,640.00 | 6,640.00 | 75,702 |
| 2022-04-19 | 6,790.00 | 6,790.00 | 6,560.00 | 6,640.00 | 6,640.00 | 125,068 |
| 2022-04-18 | 6,550.00 | 6,750.00 | 6,410.00 | 6,740.00 | 6,740.00 | 184,055 |
| 2022-04-15 | 6,410.00 | 6,600.00 | 6,320.00 | 6,550.00 | 6,550.00 | 79,767 |
| 2022-04-14 | 6,300.00 | 6,460.00 | 6,260.00 | 6,460.00 | 6,460.00 | 61,637 |
| 2022-04-13 | 6,190.00 | 6,310.00 | 6,180.00 | 6,280.00 | 6,280.00 | 27,531 |
| 2022-04-12 | 6,160.00 | 6,260.00 | 6,120.00 | 6,190.00 | 6,190.00 | 36,040 |
| 2022-04-11 | 6,240.00 | 6,360.00 | 6,180.00 | 6,300.00 | 6,300.00 | 41,120 |
| 2022-04-08 | 6,340.00 | 6,370.00 | 6,150.00 | 6,340.00 | 6,340.00 | 58,541 |
| 2022-04-07 | 6,390.00 | 6,410.00 | 6,200.00 | 6,300.00 | 6,300.00 | 76,292 |
| 2022-04-06 | 6,510.00 | 6,520.00 | 6,310.00 | 6,360.00 | 6,360.00 | 69,592 |
| 2022-04-05 | 6,500.00 | 6,610.00 | 6,420.00 | 6,560.00 | 6,560.00 | 116,584 |
| 2022-04-04 | 6,500.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,500.00 | 117,914 |
| 2022-04-01 | 6,320.00 | 6,600.00 | 6,230.00 | 6,450.00 | 6,450.00 | 252,565 |
| 2022-03-31 | 6,310.00 | 6,370.00 | 6,250.00 | 6,320.00 | 6,320.00 | 43,637 |
| 2022-03-30 | 6,370.00 | 6,370.00 | 6,180.00 | 6,320.00 | 6,320.00 | 62,425 |
| 2022-03-29 | 6,400.00 | 6,400.00 | 6,300.00 | 6,310.00 | 6,310.00 | 84,772 |
| 2022-03-28 | 6,390.00 | 6,460.00 | 6,310.00 | 6,430.00 | 6,430.00 | 69,514 |
| 2022-03-25 | 6,480.00 | 6,480.00 | 6,300.00 | 6,370.00 | 6,370.00 | 141,467 |
| 2022-03-24 | 6,450.00 | 6,530.00 | 6,350.00 | 6,470.00 | 6,470.00 | 138,998 |
| 2022-03-23 | 6,520.00 | 6,590.00 | 6,380.00 | 6,450.00 | 6,450.00 | 302,273 |
| 2022-03-22 | 5,820.00 | 7,180.00 | 5,810.00 | 6,480.00 | 6,480.00 | 4,154,179 |
| 2022-03-21 | 5,560.00 | 6,000.00 | 5,420.00 | 5,810.00 | 5,810.00 | 128,760 |
| 2022-03-18 | 5,550.00 | 5,550.00 | 5,340.00 | 5,520.00 | 5,520.00 | 51,589 |
| 2022-03-17 | 5,430.00 | 5,560.00 | 5,350.00 | 5,460.00 | 5,460.00 | 71,098 |
| 2022-03-16 | 5,300.00 | 5,440.00 | 5,180.00 | 5,350.00 | 5,350.00 | 78,278 |
| 2022-03-15 | 5,380.00 | 5,500.00 | 5,270.00 | 5,280.00 | 5,280.00 | 30,215 |
| 2022-03-14 | 5,650.00 | 5,700.00 | 5,410.00 | 5,430.00 | 5,430.00 | 53,254 |
| 2022-03-11 | 5,600.00 | 5,680.00 | 5,480.00 | 5,670.00 | 5,670.00 | 64,823 |
| 2022-03-10 | 5,850.00 | 5,850.00 | 5,600.00 | 5,600.00 | 5,600.00 | 66,819 |
| 2022-03-08 | 5,700.00 | 5,880.00 | 5,640.00 | 5,740.00 | 5,740.00 | 60,114 |
| 2022-03-07 | 5,920.00 | 5,920.00 | 5,650.00 | 5,720.00 | 5,720.00 | 43,301 |
| 2022-03-04 | 5,960.00 | 5,980.00 | 5,780.00 | 5,920.00 | 5,920.00 | 26,266 |
| 2022-03-03 | 6,020.00 | 6,020.00 | 5,830.00 | 5,920.00 | 5,920.00 | 56,379 |
| 2022-03-02 | 5,800.00 | 6,010.00 | 5,720.00 | 5,890.00 | 5,890.00 | 68,491 |
| 2022-02-28 | 5,880.00 | 5,880.00 | 5,720.00 | 5,810.00 | 5,810.00 | 33,088 |
| 2022-02-25 | 5,890.00 | 5,990.00 | 5,670.00 | 5,830.00 | 5,830.00 | 62,168 |
| 2022-02-24 | 6,080.00 | 6,080.00 | 5,750.00 | 5,820.00 | 5,820.00 | 64,906 |
| 2022-02-23 | 6,040.00 | 6,130.00 | 5,750.00 | 6,080.00 | 6,080.00 | 99,777 |
| 2022-02-22 | 6,060.00 | 6,150.00 | 5,860.00 | 6,100.00 | 6,100.00 | 105,167 |
| 2022-02-21 | 5,640.00 | 6,310.00 | 5,540.00 | 6,140.00 | 6,140.00 | 533,855 |
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.