Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 222040.KQ stock page

Cosmax Nbt Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-204,460.005,130.004,455.005,040.005,040.00523,991
2026-04-174,455.004,520.004,410.004,460.004,460.0035,237
2026-04-164,540.004,620.004,425.004,540.004,540.0041,967
2026-04-154,370.004,725.004,345.004,540.004,540.00163,795
2026-04-144,440.004,470.004,280.004,370.004,370.0062,956
2026-04-134,000.004,365.003,970.004,365.004,365.00190,470
2026-04-103,965.004,090.003,915.004,000.004,000.0047,034
2026-04-093,900.004,090.003,895.003,965.003,965.0037,758
2026-04-083,970.004,200.003,800.003,905.003,905.0083,451
2026-04-073,905.004,000.003,870.003,905.003,905.0036,895
2026-04-063,990.003,990.003,780.003,905.003,905.0033,526
2026-04-034,000.004,080.003,910.003,930.003,930.0043,957
2026-04-024,105.004,250.003,855.003,920.003,920.00100,019
2026-04-013,820.004,260.003,820.004,170.004,170.00175,398
2026-03-313,915.003,975.003,685.003,780.003,780.00114,551
2026-03-303,985.004,360.003,895.003,915.003,915.00220,604
2026-03-273,700.004,030.003,700.003,950.003,950.00137,691
2026-03-263,640.003,910.003,535.003,770.003,770.00290,815
2026-03-253,470.003,640.003,465.003,640.003,640.0045,642
2026-03-243,515.003,560.003,410.003,460.003,460.0064,618
2026-03-233,585.003,585.003,460.003,515.003,515.0048,095
2026-03-203,560.003,680.003,500.003,595.003,595.0057,437
2026-03-193,640.003,650.003,540.003,560.003,560.00112,048
2026-03-183,390.003,665.003,380.003,640.003,640.00173,598
2026-03-173,400.003,400.003,340.003,355.003,355.009,961
2026-03-163,350.003,395.003,320.003,345.003,345.0016,463
2026-03-133,435.003,475.003,350.003,365.003,365.0044,867
2026-03-123,440.003,485.003,390.003,435.003,435.0037,816
2026-03-113,360.003,470.003,335.003,440.003,440.0034,458
2026-03-103,280.003,375.003,250.003,360.003,360.0072,881
2026-03-093,345.003,345.003,120.003,220.003,220.0028,244
2026-03-063,385.003,475.003,300.003,350.003,350.0017,003
2026-03-053,250.003,420.003,115.003,415.003,415.0052,308
2026-03-043,130.003,275.003,005.003,100.003,100.00110,000
2026-03-033,455.003,455.003,280.003,280.003,280.0050,295
2026-02-273,325.003,455.003,280.003,455.003,455.0057,789
2026-02-263,385.003,385.003,325.003,325.003,325.0035,732
2026-02-253,425.003,445.003,330.003,380.003,380.0053,196
2026-02-243,490.003,495.003,400.003,425.003,425.0027,012
2026-02-233,575.003,575.003,480.003,500.003,500.0036,021
2026-02-203,520.003,580.003,480.003,575.003,575.0045,337
2026-02-193,460.003,555.003,455.003,520.003,520.0074,468
2026-02-133,450.003,500.003,365.003,455.003,455.0027,533
2026-02-123,410.003,495.003,375.003,450.003,450.0062,842
2026-02-113,350.003,450.003,330.003,410.003,410.0036,135
2026-02-103,300.003,340.003,300.003,330.003,330.0037,295
2026-02-093,350.003,430.003,300.003,300.003,300.0052,606
2026-02-063,340.003,380.003,195.003,350.003,350.0052,280
2026-02-053,490.003,490.003,310.003,345.003,345.00136,673
2026-02-043,465.003,600.003,430.003,500.003,500.0050,592
2026-02-033,320.003,600.003,320.003,475.003,475.00159,773
2026-02-023,230.003,315.003,160.003,300.003,300.00126,940
2026-01-303,205.003,260.003,200.003,235.003,235.0072,915
2026-01-293,190.003,215.003,075.003,205.003,205.00138,652
2026-01-283,195.003,280.003,175.003,215.003,215.0046,749
2026-01-273,170.003,205.003,145.003,185.003,185.0037,668
2026-01-263,120.003,185.003,100.003,145.003,145.00115,168
2026-01-233,185.003,200.003,110.003,120.003,120.0088,868
2026-01-223,180.003,250.003,130.003,170.003,170.0035,597
2026-01-213,200.003,200.003,100.003,170.003,170.0021,369
← NewerPage 3 of 21 · 1,226 trading daysOlder →

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.