Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,250.00 | 6,290.00 | 5,950.00 | 6,170.00 | 6,170.00 | 147,265 |
| 2021-11-19 | 6,230.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,250.00 | 48,168 |
| 2021-11-18 | 6,130.00 | 6,290.00 | 6,050.00 | 6,170.00 | 6,170.00 | 91,570 |
| 2021-11-17 | 6,440.00 | 6,440.00 | 5,990.00 | 6,130.00 | 6,130.00 | 324,222 |
| 2021-11-16 | 6,750.00 | 6,750.00 | 6,370.00 | 6,440.00 | 6,440.00 | 178,766 |
| 2021-11-15 | 7,010.00 | 7,010.00 | 6,690.00 | 6,750.00 | 6,750.00 | 93,350 |
| 2021-11-12 | 6,400.00 | 7,110.00 | 6,380.00 | 6,850.00 | 6,850.00 | 244,988 |
| 2021-11-11 | 7,000.00 | 7,260.00 | 6,190.00 | 6,350.00 | 6,350.00 | 915,000 |
| 2021-11-10 | 7,950.00 | 7,950.00 | 7,700.00 | 7,740.00 | 7,740.00 | 95,017 |
| 2021-11-09 | 7,940.00 | 8,050.00 | 7,850.00 | 7,950.00 | 7,950.00 | 67,840 |
| 2021-11-08 | 7,980.00 | 8,090.00 | 7,780.00 | 7,940.00 | 7,940.00 | 59,073 |
| 2021-11-05 | 8,150.00 | 8,150.00 | 7,950.00 | 7,980.00 | 7,980.00 | 24,023 |
| 2021-11-04 | 8,110.00 | 8,150.00 | 8,000.00 | 8,120.00 | 8,120.00 | 50,309 |
| 2021-11-03 | 8,240.00 | 8,250.00 | 8,090.00 | 8,130.00 | 8,130.00 | 30,298 |
| 2021-11-02 | 8,230.00 | 8,350.00 | 8,110.00 | 8,240.00 | 8,240.00 | 41,930 |
| 2021-11-01 | 8,190.00 | 8,230.00 | 8,140.00 | 8,230.00 | 8,230.00 | 36,792 |
| 2021-10-29 | 8,270.00 | 8,290.00 | 8,130.00 | 8,190.00 | 8,190.00 | 47,715 |
| 2021-10-28 | 8,380.00 | 8,450.00 | 8,160.00 | 8,210.00 | 8,210.00 | 65,435 |
| 2021-10-27 | 8,560.00 | 8,560.00 | 8,320.00 | 8,370.00 | 8,370.00 | 42,591 |
| 2021-10-26 | 8,380.00 | 8,590.00 | 8,350.00 | 8,460.00 | 8,460.00 | 52,708 |
| 2021-10-25 | 8,370.00 | 8,480.00 | 8,220.00 | 8,390.00 | 8,390.00 | 46,897 |
| 2021-10-22 | 8,440.00 | 8,440.00 | 8,260.00 | 8,280.00 | 8,280.00 | 27,765 |
| 2021-10-21 | 8,390.00 | 8,420.00 | 8,250.00 | 8,400.00 | 8,400.00 | 36,289 |
| 2021-10-20 | 8,550.00 | 8,560.00 | 8,330.00 | 8,350.00 | 8,350.00 | 61,925 |
| 2021-10-19 | 8,450.00 | 8,550.00 | 8,440.00 | 8,500.00 | 8,500.00 | 34,595 |
| 2021-10-18 | 8,480.00 | 8,520.00 | 8,360.00 | 8,450.00 | 8,450.00 | 34,582 |
| 2021-10-15 | 8,400.00 | 8,520.00 | 8,210.00 | 8,480.00 | 8,480.00 | 55,309 |
| 2021-10-14 | 8,160.00 | 8,350.00 | 8,100.00 | 8,320.00 | 8,320.00 | 83,351 |
← NewerPage 21 of 21 · 1,228 trading days
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.