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
2025-10-233,290.003,350.003,250.003,275.003,275.0046,970
2025-10-223,365.003,390.003,280.003,290.003,290.0070,856
2025-10-213,435.003,475.003,360.003,395.003,395.0034,080
2025-10-203,470.003,485.003,420.003,435.003,435.0034,238
2025-10-173,445.003,505.003,440.003,500.003,500.0011,675
2025-10-163,475.003,525.003,435.003,485.003,485.0020,050
2025-10-153,400.003,525.003,400.003,500.003,500.0022,411
2025-10-143,540.003,625.003,420.003,420.003,420.0043,352
2025-10-133,630.003,630.003,520.003,575.003,575.0031,836
2025-10-103,630.003,630.003,500.003,630.003,630.0041,017
2025-10-023,730.003,745.003,620.003,630.003,630.0027,412
2025-10-013,710.003,805.003,710.003,760.003,760.0014,926
2025-09-303,740.003,830.003,730.003,735.003,735.0014,507
2025-09-293,670.003,790.003,670.003,790.003,790.0031,936
2025-09-263,810.003,835.003,670.003,670.003,670.0050,741
2025-09-253,890.003,995.003,835.003,840.003,840.0025,935
2025-09-243,855.003,965.003,855.003,890.003,890.009,926
2025-09-233,845.003,935.003,805.003,900.003,900.0025,771
2025-09-223,975.003,990.003,860.003,865.003,865.0032,167
2025-09-193,965.004,080.003,865.004,030.004,030.0019,640
2025-09-184,065.004,090.003,955.004,020.004,020.0031,339
2025-09-173,980.004,095.003,925.004,020.004,020.0062,184
2025-09-163,815.003,975.003,785.003,950.003,950.0051,212
2025-09-153,780.003,875.003,780.003,815.003,815.0023,715
2025-09-123,700.003,800.003,670.003,800.003,800.0023,038
2025-09-113,740.003,800.003,700.003,700.003,700.0035,437
2025-09-103,705.003,775.003,645.003,765.003,765.0038,933
2025-09-093,650.003,795.003,620.003,700.003,700.0037,824
2025-09-083,400.003,630.003,385.003,620.003,620.0028,128
2025-09-053,480.003,480.003,320.003,395.003,395.00101,398
2025-09-043,370.003,430.003,340.003,350.003,350.0036,585
2025-09-033,535.003,545.003,360.003,365.003,365.0040,518
2025-09-023,540.003,560.003,475.003,535.003,535.0021,624
2025-09-013,550.003,550.003,415.003,520.003,520.0032,081
2025-08-293,695.003,695.003,550.003,550.003,550.0039,143
2025-08-283,745.003,745.003,645.003,685.003,685.006,310
2025-08-273,650.003,715.003,630.003,685.003,685.0028,755
2025-08-263,700.003,740.003,640.003,675.003,675.0027,087
2025-08-253,890.003,895.003,650.003,685.003,685.0050,519
2025-08-223,880.003,940.003,775.003,775.003,775.0020,712
2025-08-213,725.003,860.003,675.003,840.003,840.0042,678
2025-08-203,885.003,885.003,630.003,630.003,630.0072,216
2025-08-193,915.003,960.003,750.003,780.003,780.0039,146
2025-08-184,095.004,095.003,895.003,915.003,915.0019,067
2025-08-143,920.004,155.003,920.004,025.004,025.0028,038
2025-08-133,880.003,970.003,805.003,920.003,920.0024,145
2025-08-123,950.004,010.003,875.003,880.003,880.0027,468
2025-08-114,005.004,070.003,800.003,990.003,990.0047,966
2025-08-084,120.004,130.004,035.004,035.004,035.0011,222
2025-08-074,065.004,255.004,050.004,120.004,120.0038,309
2025-08-064,130.004,130.004,005.004,065.004,065.0021,150
2025-08-053,830.004,090.003,830.004,035.004,035.0041,452
2025-08-044,050.004,050.003,610.003,830.003,830.00284,282
2025-08-014,090.004,090.003,890.004,060.004,060.00111,122
2025-07-314,055.004,100.003,965.004,090.004,090.0078,904
2025-07-304,075.004,130.003,980.004,055.004,055.0040,902
2025-07-294,035.004,205.003,985.004,050.004,050.0039,660
2025-07-284,230.004,295.004,050.004,050.004,050.0054,717
2025-07-254,295.004,295.004,010.004,235.004,235.0023,789
2025-07-244,285.004,355.004,230.004,270.004,270.0028,334
← NewerPage 5 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.