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
2025-01-223,025.003,055.003,010.003,025.003,025.0020,657
2025-01-213,050.003,095.003,030.003,055.003,055.0010,426
2025-01-203,160.003,160.003,035.003,105.003,105.0020,345
2025-01-173,040.003,170.003,035.003,100.003,100.0028,371
2025-01-163,015.003,105.003,015.003,045.003,045.0024,871
2025-01-153,025.003,140.002,995.003,010.003,010.0041,985
2025-01-143,035.003,060.003,005.003,025.003,025.0016,167
2025-01-133,035.003,080.003,020.003,035.003,035.008,920
2025-01-103,070.003,095.003,010.003,035.003,035.0022,526
2025-01-093,075.003,075.003,020.003,060.003,060.0029,232
2025-01-083,075.003,180.003,015.003,075.003,075.0021,606
2025-01-073,090.003,125.003,010.003,075.003,075.0051,186
2025-01-063,145.003,160.003,075.003,090.003,090.0019,523
2025-01-033,165.003,175.003,090.003,145.003,145.0040,334
2025-01-023,085.003,170.003,085.003,165.003,165.0013,161
2024-12-303,010.003,085.002,980.003,085.003,085.0012,822
2024-12-273,100.003,100.003,010.003,010.003,010.0032,237
2024-12-263,090.003,140.003,030.003,090.003,090.0072,763
2024-12-243,095.003,100.003,045.003,090.003,090.0017,197
2024-12-233,085.003,150.003,030.003,095.003,095.0038,419
2024-12-203,200.003,200.003,045.003,075.003,075.0018,897
2024-12-193,230.003,230.003,150.003,200.003,200.0020,983
2024-12-183,275.003,275.003,175.003,270.003,270.0019,318
2024-12-173,260.003,490.003,235.003,280.003,280.0070,551
2024-12-163,200.003,350.003,150.003,180.003,180.0017,537
2024-12-133,060.003,190.003,000.003,130.003,130.0035,353
2024-12-123,050.003,105.002,985.003,015.003,015.0032,350
2024-12-113,135.003,150.003,055.003,055.003,055.0015,069
2024-12-102,985.003,095.002,980.003,050.003,050.0033,430
2024-12-093,030.003,035.002,900.002,960.002,960.0040,578
2024-12-063,150.003,155.003,000.003,095.003,095.0035,678
2024-12-053,265.003,265.003,085.003,170.003,170.0015,739
2024-12-043,210.003,280.003,145.003,160.003,160.0032,356
2024-12-033,220.003,365.003,220.003,280.003,280.0029,306
2024-12-023,275.003,390.003,205.003,220.003,220.0042,594
2024-11-293,430.003,430.003,220.003,275.003,275.0016,246
2024-11-283,310.003,420.003,285.003,350.003,350.0014,422
2024-11-273,525.003,570.003,310.003,310.003,310.0056,448
2024-11-263,280.003,625.003,205.003,600.003,600.00235,030
2024-11-253,060.003,245.003,060.003,195.003,195.0027,448
2024-11-223,120.003,120.003,025.003,095.003,095.009,944
2024-11-213,180.003,180.003,025.003,030.003,030.0014,329
2024-11-203,195.003,195.003,090.003,090.003,090.0020,020
2024-11-193,150.003,185.003,060.003,155.003,155.0018,890
2024-11-183,155.003,175.002,990.003,095.003,095.0029,609
2024-11-153,010.003,125.002,950.003,100.003,100.0029,752
2024-11-143,060.003,180.003,010.003,010.003,010.0034,162
2024-11-133,300.003,300.003,060.003,060.003,060.0040,512
2024-11-123,535.003,555.003,280.003,325.003,325.0056,027
2024-11-113,520.003,580.003,505.003,535.003,535.0062,618
2024-11-083,365.003,570.003,365.003,520.003,520.0067,333
2024-11-073,495.003,495.003,200.003,365.003,365.00158,106
2024-11-063,590.003,650.003,540.003,540.003,540.0041,443
2024-11-053,605.003,650.003,575.003,590.003,590.0026,287
2024-11-043,550.003,655.003,530.003,575.003,575.0097,796
2024-11-013,625.003,740.003,550.003,585.003,585.00604,502
2024-10-313,765.003,845.003,690.003,700.003,700.00178,503
2024-10-303,790.003,835.003,585.003,800.003,800.00144,551
2024-10-293,510.003,860.003,510.003,850.003,850.00316,494
2024-10-283,390.003,530.003,320.003,515.003,515.00149,316
← NewerPage 8 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.