Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,790.00 | 7,980.00 | 7,400.00 | 7,920.00 | 7,920.00 | 188,001 |
| 2026-07-16 | 7,740.00 | 8,280.00 | 7,730.00 | 7,830.00 | 7,830.00 | 189,946 |
| 2026-07-15 | 7,640.00 | 7,910.00 | 7,310.00 | 7,800.00 | 7,800.00 | 456,926 |
| 2026-07-14 | 8,430.00 | 8,610.00 | 7,830.00 | 7,940.00 | 7,940.00 | 238,935 |
| 2026-07-13 | 8,380.00 | 8,850.00 | 8,260.00 | 8,520.00 | 8,520.00 | 423,321 |
| 2026-07-10 | 8,140.00 | 8,260.00 | 7,810.00 | 8,170.00 | 8,170.00 | 308,945 |
| 2026-07-09 | 7,210.00 | 8,080.00 | 7,210.00 | 7,930.00 | 7,930.00 | 469,197 |
| 2026-07-08 | 7,550.00 | 7,680.00 | 6,990.00 | 7,160.00 | 7,160.00 | 368,889 |
| 2026-07-07 | 7,350.00 | 7,510.00 | 7,010.00 | 7,210.00 | 7,210.00 | 200,542 |
| 2026-07-06 | 6,670.00 | 7,470.00 | 6,670.00 | 7,280.00 | 7,280.00 | 331,428 |
| 2026-07-03 | 6,660.00 | 6,870.00 | 6,410.00 | 6,620.00 | 6,620.00 | 81,847 |
| 2026-07-02 | 6,370.00 | 7,000.00 | 6,200.00 | 6,660.00 | 6,660.00 | 189,051 |
| 2026-07-01 | 6,450.00 | 6,790.00 | 6,280.00 | 6,420.00 | 6,420.00 | 34,301 |
| 2026-06-30 | 6,350.00 | 6,810.00 | 6,020.00 | 6,450.00 | 6,450.00 | 77,758 |
| 2026-06-29 | 5,670.00 | 6,250.00 | 5,650.00 | 6,250.00 | 6,250.00 | 86,292 |
| 2026-06-26 | 5,730.00 | 5,730.00 | 5,350.00 | 5,650.00 | 5,650.00 | 130,007 |
| 2026-06-25 | 5,610.00 | 5,850.00 | 5,610.00 | 5,730.00 | 5,730.00 | 48,344 |
| 2026-06-24 | 6,010.00 | 6,150.00 | 5,700.00 | 5,720.00 | 5,720.00 | 123,773 |
| 2026-06-23 | 6,110.00 | 6,420.00 | 5,900.00 | 6,060.00 | 6,060.00 | 128,336 |
| 2026-06-22 | 6,100.00 | 6,240.00 | 5,980.00 | 6,110.00 | 6,110.00 | 103,009 |
| 2026-06-19 | 6,620.00 | 6,620.00 | 5,960.00 | 6,170.00 | 6,170.00 | 152,887 |
| 2026-06-18 | 7,090.00 | 7,090.00 | 6,480.00 | 6,620.00 | 6,620.00 | 59,136 |
| 2026-06-17 | 6,510.00 | 7,140.00 | 6,420.00 | 6,790.00 | 6,790.00 | 148,939 |
| 2026-06-16 | 6,550.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,600.00 | 55,276 |
| 2026-06-15 | 6,780.00 | 6,780.00 | 6,240.00 | 6,460.00 | 6,460.00 | 260,480 |
| 2026-06-12 | 6,930.00 | 7,050.00 | 6,590.00 | 6,670.00 | 6,670.00 | 115,528 |
| 2026-06-11 | 6,770.00 | 7,150.00 | 6,450.00 | 6,900.00 | 6,900.00 | 124,523 |
| 2026-06-10 | 6,770.00 | 7,000.00 | 6,480.00 | 6,680.00 | 6,680.00 | 82,159 |
| 2026-06-09 | 6,500.00 | 6,750.00 | 6,400.00 | 6,610.00 | 6,610.00 | 151,543 |
| 2026-06-08 | 6,220.00 | 6,610.00 | 6,130.00 | 6,330.00 | 6,330.00 | 127,271 |
| 2026-06-05 | 7,100.00 | 7,150.00 | 6,720.00 | 6,810.00 | 6,810.00 | 176,850 |
| 2026-06-04 | 7,370.00 | 7,600.00 | 7,000.00 | 7,100.00 | 7,100.00 | 117,237 |
| 2026-06-02 | 7,450.00 | 7,560.00 | 7,100.00 | 7,370.00 | 7,370.00 | 228,418 |
| 2026-06-01 | 7,700.00 | 7,940.00 | 7,200.00 | 7,450.00 | 7,450.00 | 243,374 |
| 2026-05-29 | 7,680.00 | 7,910.00 | 7,300.00 | 7,870.00 | 7,870.00 | 224,362 |
| 2026-05-28 | 8,020.00 | 8,500.00 | 7,450.00 | 7,810.00 | 7,810.00 | 390,458 |
| 2026-05-27 | 8,200.00 | 8,480.00 | 7,870.00 | 8,050.00 | 8,050.00 | 144,808 |
| 2026-05-26 | 8,690.00 | 8,690.00 | 8,100.00 | 8,110.00 | 8,110.00 | 236,146 |
| 2026-05-22 | 8,050.00 | 9,200.00 | 8,050.00 | 8,500.00 | 8,500.00 | 407,085 |
| 2026-05-21 | 8,500.00 | 8,660.00 | 7,660.00 | 7,950.00 | 7,950.00 | 382,319 |
| 2026-05-20 | 8,550.00 | 8,740.00 | 8,120.00 | 8,500.00 | 8,500.00 | 308,626 |
| 2026-05-19 | 7,910.00 | 8,950.00 | 7,830.00 | 8,680.00 | 8,680.00 | 925,309 |
| 2026-05-18 | 7,750.00 | 8,050.00 | 7,500.00 | 7,750.00 | 7,750.00 | 247,533 |
| 2026-05-15 | 7,960.00 | 8,165.00 | 7,600.00 | 7,800.00 | 7,800.00 | 307,732 |
| 2026-05-14 | 7,200.00 | 8,140.00 | 7,040.00 | 8,030.00 | 8,030.00 | 917,125 |
| 2026-05-13 | 7,040.00 | 7,650.00 | 6,370.00 | 7,200.00 | 7,200.00 | 848,103 |
| 2026-05-12 | 7,380.00 | 7,820.00 | 6,910.00 | 7,150.00 | 7,150.00 | 681,415 |
| 2026-05-11 | 6,790.00 | 7,980.00 | 6,790.00 | 7,570.00 | 7,570.00 | 3,101,777 |
| 2026-05-08 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 346,169 |
| 2026-05-07 | 5,010.00 | 5,390.00 | 5,010.00 | 5,230.00 | 5,230.00 | 195,463 |
| 2026-05-06 | 5,100.00 | 5,120.00 | 4,810.00 | 5,010.00 | 5,010.00 | 149,074 |
| 2026-05-04 | 5,170.00 | 5,450.00 | 5,040.00 | 5,100.00 | 5,100.00 | 273,330 |
| 2026-04-30 | 4,925.00 | 5,270.00 | 4,775.00 | 5,170.00 | 5,170.00 | 281,479 |
| 2026-04-29 | 4,915.00 | 4,915.00 | 4,700.00 | 4,870.00 | 4,870.00 | 89,330 |
| 2026-04-28 | 4,690.00 | 4,985.00 | 4,505.00 | 4,930.00 | 4,930.00 | 156,511 |
| 2026-04-27 | 4,965.00 | 4,965.00 | 4,620.00 | 4,725.00 | 4,725.00 | 157,355 |
| 2026-04-24 | 4,720.00 | 4,965.00 | 4,645.00 | 4,965.00 | 4,965.00 | 111,851 |
| 2026-04-23 | 4,650.00 | 4,830.00 | 4,590.00 | 4,640.00 | 4,640.00 | 64,811 |
| 2026-04-22 | 4,755.00 | 4,790.00 | 4,560.00 | 4,685.00 | 4,685.00 | 120,647 |
| 2026-04-21 | 5,050.00 | 5,100.00 | 4,760.00 | 4,860.00 | 4,860.00 | 148,372 |
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.