Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4,445.00 | 4,500.00 | 4,100.00 | 4,320.00 | 4,320.00 | 36,295 |
| 2025-07-22 | 4,525.00 | 4,525.00 | 4,380.00 | 4,445.00 | 4,445.00 | 20,932 |
| 2025-07-21 | 4,505.00 | 4,530.00 | 4,325.00 | 4,515.00 | 4,515.00 | 47,720 |
| 2025-07-18 | 4,480.00 | 4,490.00 | 4,320.00 | 4,435.00 | 4,435.00 | 53,550 |
| 2025-07-17 | 4,430.00 | 4,485.00 | 4,290.00 | 4,480.00 | 4,480.00 | 51,759 |
| 2025-07-16 | 4,575.00 | 4,575.00 | 4,405.00 | 4,445.00 | 4,445.00 | 29,740 |
| 2025-07-15 | 4,385.00 | 4,570.00 | 4,325.00 | 4,505.00 | 4,505.00 | 65,172 |
| 2025-07-14 | 4,645.00 | 4,645.00 | 4,330.00 | 4,360.00 | 4,360.00 | 52,935 |
| 2025-07-11 | 4,700.00 | 4,700.00 | 4,520.00 | 4,595.00 | 4,595.00 | 41,888 |
| 2025-07-10 | 4,695.00 | 4,745.00 | 4,620.00 | 4,695.00 | 4,695.00 | 45,774 |
| 2025-07-09 | 4,820.00 | 4,820.00 | 4,635.00 | 4,680.00 | 4,680.00 | 53,417 |
| 2025-07-08 | 4,760.00 | 4,860.00 | 4,740.00 | 4,820.00 | 4,820.00 | 31,879 |
| 2025-07-07 | 4,745.00 | 4,920.00 | 4,625.00 | 4,760.00 | 4,760.00 | 37,848 |
| 2025-07-04 | 4,995.00 | 4,995.00 | 4,700.00 | 4,745.00 | 4,745.00 | 89,678 |
| 2025-07-03 | 5,000.00 | 5,020.00 | 4,840.00 | 4,995.00 | 4,995.00 | 41,630 |
| 2025-07-02 | 4,955.00 | 4,955.00 | 4,675.00 | 4,920.00 | 4,920.00 | 38,072 |
| 2025-07-01 | 5,000.00 | 5,150.00 | 4,920.00 | 4,955.00 | 4,955.00 | 34,602 |
| 2025-06-30 | 4,705.00 | 5,170.00 | 4,705.00 | 5,000.00 | 5,000.00 | 58,756 |
| 2025-06-27 | 4,765.00 | 4,810.00 | 4,735.00 | 4,735.00 | 4,735.00 | 27,145 |
| 2025-06-26 | 4,905.00 | 4,960.00 | 4,700.00 | 4,765.00 | 4,765.00 | 60,783 |
| 2025-06-25 | 5,050.00 | 5,110.00 | 4,825.00 | 4,925.00 | 4,925.00 | 92,044 |
| 2025-06-24 | 4,990.00 | 5,060.00 | 4,840.00 | 5,050.00 | 5,050.00 | 58,508 |
| 2025-06-23 | 5,130.00 | 5,130.00 | 4,865.00 | 4,925.00 | 4,925.00 | 110,797 |
| 2025-06-20 | 5,150.00 | 5,150.00 | 4,887.00 | 5,090.00 | 5,090.00 | 105,625 |
| 2025-06-19 | 5,110.00 | 5,190.00 | 4,965.00 | 5,040.00 | 5,040.00 | 46,290 |
| 2025-06-18 | 5,180.00 | 5,180.00 | 4,890.00 | 5,080.00 | 5,080.00 | 94,527 |
| 2025-06-17 | 5,140.00 | 5,180.00 | 5,010.00 | 5,180.00 | 5,180.00 | 79,404 |
| 2025-06-16 | 5,090.00 | 5,290.00 | 4,975.00 | 5,120.00 | 5,120.00 | 103,062 |
| 2025-06-13 | 5,090.00 | 5,090.00 | 4,860.00 | 5,000.00 | 5,000.00 | 110,346 |
| 2025-06-12 | 5,060.00 | 5,310.00 | 5,010.00 | 5,070.00 | 5,070.00 | 107,049 |
| 2025-06-11 | 4,960.00 | 5,130.00 | 4,945.00 | 5,050.00 | 5,050.00 | 81,935 |
| 2025-06-10 | 5,050.00 | 5,130.00 | 4,810.00 | 4,945.00 | 4,945.00 | 155,799 |
| 2025-06-09 | 5,620.00 | 5,830.00 | 4,975.00 | 5,050.00 | 5,050.00 | 368,496 |
| 2025-06-05 | 5,810.00 | 5,880.00 | 5,610.00 | 5,620.00 | 5,620.00 | 106,747 |
| 2025-06-04 | 5,740.00 | 5,960.00 | 5,600.00 | 5,880.00 | 5,880.00 | 221,749 |
| 2025-06-02 | 5,090.00 | 5,780.00 | 5,080.00 | 5,740.00 | 5,740.00 | 484,827 |
| 2025-05-30 | 5,170.00 | 5,180.00 | 5,030.00 | 5,060.00 | 5,060.00 | 105,203 |
| 2025-05-29 | 5,200.00 | 5,250.00 | 4,955.00 | 5,170.00 | 5,170.00 | 132,147 |
| 2025-05-28 | 5,230.00 | 5,310.00 | 5,120.00 | 5,230.00 | 5,230.00 | 97,676 |
| 2025-05-27 | 4,655.00 | 5,300.00 | 4,595.00 | 5,250.00 | 5,250.00 | 548,315 |
| 2025-05-26 | 4,550.00 | 4,675.00 | 4,550.00 | 4,655.00 | 4,655.00 | 69,027 |
| 2025-05-23 | 4,680.00 | 4,680.00 | 4,325.00 | 4,550.00 | 4,550.00 | 132,176 |
| 2025-05-22 | 4,585.00 | 4,700.00 | 4,585.00 | 4,660.00 | 4,660.00 | 49,692 |
| 2025-05-21 | 4,380.00 | 4,690.00 | 4,330.00 | 4,680.00 | 4,680.00 | 156,487 |
| 2025-05-20 | 4,195.00 | 4,395.00 | 4,140.00 | 4,380.00 | 4,380.00 | 57,996 |
| 2025-05-19 | 4,055.00 | 4,180.00 | 4,025.00 | 4,135.00 | 4,135.00 | 25,875 |
| 2025-05-16 | 4,220.00 | 4,260.00 | 4,020.00 | 4,165.00 | 4,165.00 | 97,073 |
| 2025-05-15 | 4,500.00 | 4,515.00 | 4,130.00 | 4,225.00 | 4,225.00 | 94,118 |
| 2025-05-14 | 4,150.00 | 4,525.00 | 4,130.00 | 4,500.00 | 4,500.00 | 150,301 |
| 2025-05-13 | 4,485.00 | 4,485.00 | 4,220.00 | 4,260.00 | 4,260.00 | 77,479 |
| 2025-05-12 | 4,435.00 | 4,490.00 | 4,375.00 | 4,425.00 | 4,425.00 | 42,884 |
| 2025-05-09 | 4,410.00 | 4,490.00 | 4,375.00 | 4,435.00 | 4,435.00 | 81,072 |
| 2025-05-08 | 4,390.00 | 4,415.00 | 4,300.00 | 4,405.00 | 4,405.00 | 69,200 |
| 2025-05-07 | 4,250.00 | 4,355.00 | 4,205.00 | 4,330.00 | 4,330.00 | 72,105 |
| 2025-05-02 | 4,245.00 | 4,285.00 | 4,145.00 | 4,250.00 | 4,250.00 | 54,089 |
| 2025-04-30 | 4,205.00 | 4,210.00 | 4,150.00 | 4,180.00 | 4,180.00 | 26,634 |
| 2025-04-29 | 4,025.00 | 4,250.00 | 4,025.00 | 4,200.00 | 4,200.00 | 118,521 |
| 2025-04-28 | 4,010.00 | 4,060.00 | 3,975.00 | 4,035.00 | 4,035.00 | 32,554 |
| 2025-04-25 | 4,010.00 | 4,100.00 | 3,930.00 | 4,010.00 | 4,010.00 | 28,135 |
| 2025-04-24 | 3,890.00 | 4,045.00 | 3,840.00 | 4,010.00 | 4,010.00 | 64,052 |
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.