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
2025-04-233,775.003,920.003,760.003,890.003,890.0066,628
2025-04-223,675.003,775.003,645.003,775.003,775.0031,272
2025-04-213,655.003,685.003,615.003,675.003,675.0016,758
2025-04-183,555.003,647.003,545.003,645.003,645.0024,709
2025-04-173,600.003,700.003,480.003,550.003,550.00110,635
2025-04-163,600.003,650.003,570.003,625.003,625.0022,412
2025-04-153,580.003,620.003,555.003,600.003,600.0022,959
2025-04-143,570.003,605.003,500.003,580.003,580.0018,876
2025-04-113,490.003,630.003,460.003,570.003,570.0011,597
2025-04-103,390.003,495.003,390.003,490.003,490.008,458
2025-04-093,435.003,530.003,355.003,385.003,385.0015,300
2025-04-083,395.003,480.003,300.003,435.003,435.0023,075
2025-04-073,305.003,480.003,300.003,395.003,395.0026,573
2025-04-043,415.003,565.003,415.003,505.003,505.0020,285
2025-04-033,575.003,605.003,520.003,560.003,560.0012,921
2025-04-023,575.003,625.003,470.003,595.003,595.0010,840
2025-04-013,515.003,590.003,425.003,575.003,575.0024,585
2025-03-313,560.003,595.003,400.003,495.003,495.0035,544
2025-03-283,660.003,695.003,550.003,550.003,550.0012,855
2025-03-273,745.003,770.003,570.003,700.003,700.0035,963
2025-03-263,690.003,765.003,675.003,745.003,745.0012,360
2025-03-253,655.003,775.003,655.003,700.003,700.0035,357
2025-03-243,645.003,745.003,640.003,685.003,685.0048,122
2025-03-213,605.003,665.003,605.003,645.003,645.0030,507
2025-03-203,610.003,670.003,610.003,640.003,640.0053,898
2025-03-193,590.003,685.003,540.003,620.003,620.0054,203
2025-03-183,495.003,585.003,470.003,570.003,570.0032,561
2025-03-173,450.003,600.003,400.003,505.003,505.0050,392
2025-03-143,455.003,540.003,455.003,500.003,500.0024,008
2025-03-133,460.003,540.003,405.003,490.003,490.0010,854
2025-03-123,335.003,550.003,305.003,460.003,460.0057,097
2025-03-113,245.003,340.003,175.003,330.003,330.0019,344
2025-03-103,265.003,310.003,140.003,270.003,270.0015,922
2025-03-073,230.003,280.003,180.003,265.003,265.0022,911
2025-03-063,275.003,280.003,205.003,265.003,265.0017,003
2025-03-053,160.003,280.003,120.003,275.003,275.0020,416
2025-03-043,190.003,225.003,140.003,160.003,160.0022,054
2025-02-283,405.003,425.003,175.003,190.003,190.00127,180
2025-02-273,560.003,560.003,380.003,460.003,460.0047,132
2025-02-263,595.003,610.003,535.003,560.003,560.0043,528
2025-02-253,470.003,650.003,395.003,530.003,530.00217,850
2025-02-243,225.003,455.003,205.003,360.003,360.0059,867
2025-02-213,155.003,245.003,130.003,225.003,225.0014,415
2025-02-203,105.003,155.003,085.003,155.003,155.0038,386
2025-02-193,140.003,140.003,075.003,105.003,105.0015,968
2025-02-183,130.003,145.003,120.003,135.003,135.0026,996
2025-02-173,115.003,130.003,095.003,125.003,125.0024,482
2025-02-143,080.003,190.003,005.003,120.003,120.0061,424
2025-02-133,065.003,115.003,010.003,050.003,050.0030,602
2025-02-123,030.003,130.002,985.003,050.003,050.0019,418
2025-02-113,020.003,065.003,000.003,000.003,000.0030,079
2025-02-103,020.003,055.003,000.003,005.003,005.008,439
2025-02-073,050.003,060.003,010.003,020.003,020.0023,247
2025-02-063,050.003,080.003,015.003,050.003,050.0040,240
2025-02-053,050.003,080.003,020.003,050.003,050.0015,064
2025-02-042,985.003,075.002,985.003,050.003,050.007,030
2025-02-033,005.003,050.002,980.002,980.002,980.0048,114
2025-01-313,020.003,075.002,990.003,035.003,035.0014,155
2025-01-243,120.003,120.003,000.003,020.003,020.0021,152
2025-01-233,085.003,085.003,005.003,060.003,060.007,104
← NewerPage 7 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.