Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3,215.00 | 3,275.00 | 3,165.00 | 3,200.00 | 3,200.00 | 49,913 |
| 2026-01-19 | 3,210.00 | 3,290.00 | 3,185.00 | 3,215.00 | 3,215.00 | 33,600 |
| 2026-01-16 | 3,210.00 | 3,360.00 | 3,150.00 | 3,210.00 | 3,210.00 | 31,532 |
| 2026-01-15 | 3,330.00 | 3,330.00 | 3,190.00 | 3,210.00 | 3,210.00 | 30,621 |
| 2026-01-14 | 3,250.00 | 3,375.00 | 3,205.00 | 3,330.00 | 3,330.00 | 26,956 |
| 2026-01-13 | 3,330.00 | 3,340.00 | 3,230.00 | 3,250.00 | 3,250.00 | 56,325 |
| 2026-01-12 | 3,385.00 | 3,395.00 | 3,305.00 | 3,330.00 | 3,330.00 | 13,176 |
| 2026-01-09 | 3,355.00 | 3,390.00 | 3,340.00 | 3,385.00 | 3,385.00 | 10,020 |
| 2026-01-08 | 3,380.00 | 3,390.00 | 3,310.00 | 3,355.00 | 3,355.00 | 28,353 |
| 2026-01-07 | 3,475.00 | 3,475.00 | 3,330.00 | 3,380.00 | 3,380.00 | 56,990 |
| 2026-01-06 | 3,485.00 | 3,515.00 | 3,470.00 | 3,475.00 | 3,475.00 | 16,907 |
| 2026-01-05 | 3,550.00 | 3,550.00 | 3,470.00 | 3,510.00 | 3,510.00 | 17,916 |
| 2026-01-02 | 3,500.00 | 3,585.00 | 3,500.00 | 3,540.00 | 3,540.00 | 32,178 |
| 2025-12-30 | 3,550.00 | 3,550.00 | 3,470.00 | 3,500.00 | 3,500.00 | 28,169 |
| 2025-12-29 | 3,595.00 | 3,600.00 | 3,535.00 | 3,550.00 | 3,550.00 | 27,413 |
| 2025-12-26 | 3,520.00 | 3,665.00 | 3,520.00 | 3,590.00 | 3,590.00 | 53,965 |
| 2025-12-24 | 3,490.00 | 3,570.00 | 3,490.00 | 3,515.00 | 3,515.00 | 78,325 |
| 2025-12-23 | 3,590.00 | 3,590.00 | 3,475.00 | 3,490.00 | 3,490.00 | 32,245 |
| 2025-12-22 | 3,405.00 | 3,565.00 | 3,400.00 | 3,555.00 | 3,555.00 | 87,501 |
| 2025-12-19 | 3,380.00 | 3,420.00 | 3,330.00 | 3,400.00 | 3,400.00 | 15,626 |
| 2025-12-18 | 3,400.00 | 3,460.00 | 3,315.00 | 3,380.00 | 3,380.00 | 42,900 |
| 2025-12-17 | 3,465.00 | 3,555.00 | 3,395.00 | 3,425.00 | 3,425.00 | 71,595 |
| 2025-12-16 | 3,240.00 | 3,800.00 | 3,240.00 | 3,465.00 | 3,465.00 | 443,938 |
| 2025-12-15 | 3,225.00 | 3,235.00 | 3,185.00 | 3,230.00 | 3,230.00 | 51,309 |
| 2025-12-12 | 3,250.00 | 3,250.00 | 3,200.00 | 3,225.00 | 3,225.00 | 12,208 |
| 2025-12-11 | 3,270.00 | 3,290.00 | 3,230.00 | 3,235.00 | 3,235.00 | 10,728 |
| 2025-12-10 | 3,290.00 | 3,305.00 | 3,205.00 | 3,225.00 | 3,225.00 | 9,448 |
| 2025-12-09 | 3,300.00 | 3,330.00 | 3,270.00 | 3,270.00 | 3,270.00 | 9,264 |
| 2025-12-08 | 3,405.00 | 3,405.00 | 3,265.00 | 3,305.00 | 3,305.00 | 28,562 |
| 2025-12-05 | 3,450.00 | 3,465.00 | 3,370.00 | 3,405.00 | 3,405.00 | 30,214 |
| 2025-12-04 | 3,440.00 | 3,500.00 | 3,295.00 | 3,455.00 | 3,455.00 | 45,428 |
| 2025-12-03 | 3,470.00 | 3,475.00 | 3,380.00 | 3,445.00 | 3,445.00 | 8,375 |
| 2025-12-02 | 3,410.00 | 3,475.00 | 3,385.00 | 3,470.00 | 3,470.00 | 25,323 |
| 2025-12-01 | 3,355.00 | 3,475.00 | 3,300.00 | 3,410.00 | 3,410.00 | 32,288 |
| 2025-11-28 | 3,280.00 | 3,395.00 | 3,280.00 | 3,380.00 | 3,380.00 | 37,692 |
| 2025-11-27 | 3,180.00 | 3,355.00 | 3,160.00 | 3,315.00 | 3,315.00 | 53,440 |
| 2025-11-26 | 3,215.00 | 3,215.00 | 3,065.00 | 3,210.00 | 3,210.00 | 56,435 |
| 2025-11-25 | 3,300.00 | 3,370.00 | 3,165.00 | 3,215.00 | 3,215.00 | 32,312 |
| 2025-11-24 | 3,330.00 | 3,350.00 | 3,210.00 | 3,295.00 | 3,295.00 | 41,895 |
| 2025-11-21 | 3,225.00 | 3,400.00 | 3,215.00 | 3,330.00 | 3,330.00 | 99,427 |
| 2025-11-20 | 3,005.00 | 3,355.00 | 2,860.00 | 3,355.00 | 3,355.00 | 223,707 |
| 2025-11-19 | 2,985.00 | 2,990.00 | 2,915.00 | 2,960.00 | 2,960.00 | 29,532 |
| 2025-11-18 | 3,000.00 | 3,050.00 | 2,940.00 | 2,985.00 | 2,985.00 | 42,924 |
| 2025-11-17 | 3,100.00 | 3,150.00 | 2,980.00 | 3,000.00 | 3,000.00 | 87,768 |
| 2025-11-14 | 3,035.00 | 3,105.00 | 3,005.00 | 3,100.00 | 3,100.00 | 17,172 |
| 2025-11-13 | 3,005.00 | 3,180.00 | 2,975.00 | 3,045.00 | 3,045.00 | 119,897 |
| 2025-11-12 | 2,990.00 | 3,120.00 | 2,965.00 | 3,010.00 | 3,010.00 | 85,044 |
| 2025-11-11 | 3,000.00 | 3,010.00 | 2,955.00 | 3,000.00 | 3,000.00 | 39,351 |
| 2025-11-10 | 3,090.00 | 3,115.00 | 2,950.00 | 2,990.00 | 2,990.00 | 77,452 |
| 2025-11-07 | 3,185.00 | 3,215.00 | 3,090.00 | 3,090.00 | 3,090.00 | 54,986 |
| 2025-11-06 | 3,155.00 | 3,240.00 | 3,110.00 | 3,190.00 | 3,190.00 | 17,994 |
| 2025-11-05 | 3,235.00 | 3,275.00 | 3,070.00 | 3,155.00 | 3,155.00 | 39,061 |
| 2025-11-04 | 3,100.00 | 3,280.00 | 3,055.00 | 3,235.00 | 3,235.00 | 60,446 |
| 2025-11-03 | 3,050.00 | 3,150.00 | 3,050.00 | 3,100.00 | 3,100.00 | 36,254 |
| 2025-10-31 | 3,175.00 | 3,175.00 | 3,050.00 | 3,050.00 | 3,050.00 | 49,333 |
| 2025-10-30 | 3,235.00 | 3,235.00 | 3,115.00 | 3,140.00 | 3,140.00 | 28,859 |
| 2025-10-29 | 3,175.00 | 3,215.00 | 3,130.00 | 3,180.00 | 3,180.00 | 23,607 |
| 2025-10-28 | 3,245.00 | 3,245.00 | 3,130.00 | 3,175.00 | 3,175.00 | 48,347 |
| 2025-10-27 | 3,300.00 | 3,340.00 | 3,190.00 | 3,245.00 | 3,245.00 | 82,497 |
| 2025-10-24 | 3,285.00 | 3,520.00 | 3,250.00 | 3,290.00 | 3,290.00 | 79,588 |
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.