Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,290.00 | 5,710.00 | 5,250.00 | 5,660.00 | 5,660.00 | 79,739 |
| 2022-02-17 | 5,240.00 | 5,550.00 | 5,110.00 | 5,300.00 | 5,300.00 | 77,694 |
| 2022-02-16 | 5,100.00 | 5,260.00 | 5,100.00 | 5,240.00 | 5,240.00 | 16,802 |
| 2022-02-15 | 5,200.00 | 5,210.00 | 4,950.00 | 5,040.00 | 5,040.00 | 18,975 |
| 2022-02-14 | 5,300.00 | 5,300.00 | 5,100.00 | 5,180.00 | 5,180.00 | 22,219 |
| 2022-02-11 | 5,330.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 21,939 |
| 2022-02-10 | 5,500.00 | 5,520.00 | 5,380.00 | 5,400.00 | 5,400.00 | 35,781 |
| 2022-02-09 | 5,500.00 | 5,560.00 | 5,380.00 | 5,450.00 | 5,450.00 | 34,588 |
| 2022-02-08 | 5,300.00 | 5,600.00 | 5,250.00 | 5,490.00 | 5,490.00 | 68,480 |
| 2022-02-07 | 5,390.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,300.00 | 25,883 |
| 2022-02-04 | 5,270.00 | 5,390.00 | 5,160.00 | 5,390.00 | 5,390.00 | 24,009 |
| 2022-02-03 | 5,230.00 | 5,300.00 | 5,140.00 | 5,240.00 | 5,240.00 | 30,940 |
| 2022-01-28 | 4,745.00 | 5,270.00 | 4,745.00 | 5,100.00 | 5,100.00 | 94,217 |
| 2022-01-27 | 4,920.00 | 5,000.00 | 4,670.00 | 4,800.00 | 4,800.00 | 76,955 |
| 2022-01-26 | 5,020.00 | 5,060.00 | 4,885.00 | 4,915.00 | 4,915.00 | 34,854 |
| 2022-01-25 | 5,160.00 | 5,190.00 | 4,900.00 | 4,970.00 | 4,970.00 | 101,771 |
| 2022-01-24 | 5,330.00 | 5,330.00 | 5,130.00 | 5,210.00 | 5,210.00 | 58,125 |
| 2022-01-21 | 5,360.00 | 5,430.00 | 5,250.00 | 5,340.00 | 5,340.00 | 68,870 |
| 2022-01-20 | 5,440.00 | 5,460.00 | 5,300.00 | 5,420.00 | 5,420.00 | 36,811 |
| 2022-01-19 | 5,450.00 | 5,490.00 | 5,380.00 | 5,380.00 | 5,380.00 | 23,339 |
| 2022-01-18 | 5,600.00 | 5,600.00 | 5,440.00 | 5,500.00 | 5,500.00 | 34,896 |
| 2022-01-17 | 5,510.00 | 5,630.00 | 5,460.00 | 5,550.00 | 5,550.00 | 55,527 |
| 2022-01-14 | 5,510.00 | 5,530.00 | 5,460.00 | 5,510.00 | 5,510.00 | 33,440 |
| 2022-01-13 | 5,590.00 | 5,590.00 | 5,460.00 | 5,500.00 | 5,500.00 | 64,113 |
| 2022-01-12 | 5,590.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,530.00 | 74,491 |
| 2022-01-11 | 5,730.00 | 5,730.00 | 5,510.00 | 5,590.00 | 5,590.00 | 64,267 |
| 2022-01-10 | 5,790.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 25,173 |
| 2022-01-07 | 5,740.00 | 5,830.00 | 5,670.00 | 5,780.00 | 5,780.00 | 38,474 |
| 2022-01-06 | 5,630.00 | 6,060.00 | 5,600.00 | 5,710.00 | 5,710.00 | 96,864 |
| 2022-01-05 | 5,860.00 | 5,860.00 | 5,690.00 | 5,710.00 | 5,710.00 | 62,105 |
| 2022-01-04 | 5,940.00 | 5,940.00 | 5,790.00 | 5,860.00 | 5,860.00 | 44,665 |
| 2022-01-03 | 5,840.00 | 5,910.00 | 5,670.00 | 5,890.00 | 5,890.00 | 68,709 |
| 2021-12-30 | 5,890.00 | 5,890.00 | 5,760.00 | 5,780.00 | 5,780.00 | 54,546 |
| 2021-12-29 | 5,910.00 | 5,960.00 | 5,770.00 | 5,890.00 | 5,890.00 | 86,557 |
| 2021-12-28 | 5,870.00 | 5,940.00 | 5,820.00 | 5,910.00 | 5,910.00 | 41,961 |
| 2021-12-27 | 5,830.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,840.00 | 35,100 |
| 2021-12-24 | 5,760.00 | 5,860.00 | 5,750.00 | 5,840.00 | 5,840.00 | 22,073 |
| 2021-12-23 | 6,000.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,800.00 | 133,101 |
| 2021-12-22 | 5,900.00 | 6,000.00 | 5,880.00 | 5,950.00 | 5,950.00 | 33,104 |
| 2021-12-21 | 5,960.00 | 6,010.00 | 5,850.00 | 5,940.00 | 5,940.00 | 36,555 |
| 2021-12-20 | 6,140.00 | 6,140.00 | 5,950.00 | 5,990.00 | 5,990.00 | 27,131 |
| 2021-12-17 | 6,200.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | 21,906 |
| 2021-12-16 | 6,210.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 24,264 |
| 2021-12-15 | 6,190.00 | 6,290.00 | 6,170.00 | 6,200.00 | 6,200.00 | 26,825 |
| 2021-12-14 | 6,130.00 | 6,210.00 | 6,070.00 | 6,200.00 | 6,200.00 | 42,795 |
| 2021-12-13 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 35,468 |
| 2021-12-10 | 6,300.00 | 6,370.00 | 6,270.00 | 6,300.00 | 6,300.00 | 35,836 |
| 2021-12-09 | 6,290.00 | 6,380.00 | 6,250.00 | 6,380.00 | 6,380.00 | 20,373 |
| 2021-12-08 | 6,350.00 | 6,390.00 | 6,210.00 | 6,290.00 | 6,290.00 | 32,122 |
| 2021-12-07 | 6,380.00 | 6,380.00 | 6,100.00 | 6,280.00 | 6,280.00 | 29,359 |
| 2021-12-06 | 6,400.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,320.00 | 23,433 |
| 2021-12-03 | 6,000.00 | 6,400.00 | 5,950.00 | 6,400.00 | 6,400.00 | 78,078 |
| 2021-12-02 | 5,790.00 | 5,990.00 | 5,700.00 | 5,920.00 | 5,920.00 | 80,064 |
| 2021-12-01 | 5,530.00 | 5,890.00 | 5,530.00 | 5,830.00 | 5,830.00 | 64,384 |
| 2021-11-30 | 6,040.00 | 6,110.00 | 5,700.00 | 5,760.00 | 5,760.00 | 127,175 |
| 2021-11-29 | 6,170.00 | 6,200.00 | 5,990.00 | 6,070.00 | 6,070.00 | 71,839 |
| 2021-11-26 | 6,430.00 | 6,470.00 | 6,150.00 | 6,210.00 | 6,210.00 | 88,258 |
| 2021-11-25 | 6,280.00 | 6,520.00 | 6,130.00 | 6,520.00 | 6,520.00 | 114,197 |
| 2021-11-24 | 6,010.00 | 6,210.00 | 6,010.00 | 6,210.00 | 6,210.00 | 52,548 |
| 2021-11-23 | 6,110.00 | 6,240.00 | 6,080.00 | 6,080.00 | 6,080.00 | 36,372 |
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.