Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 222040.KQ stock page

Cosmax Nbt Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-253,320.003,385.003,315.003,355.003,355.0040,744
2024-10-243,345.003,445.003,255.003,350.003,350.0060,296
2024-10-233,175.003,400.003,135.003,355.003,355.00135,799
2024-10-223,010.003,205.002,990.003,170.003,170.0087,204
2024-10-213,010.003,045.002,975.003,010.003,010.0010,111
2024-10-183,010.003,030.002,975.003,010.003,010.0016,651
2024-10-172,985.003,050.002,985.003,010.003,010.0015,112
2024-10-162,970.003,005.002,960.002,985.002,985.0023,873
2024-10-152,975.003,025.002,970.002,985.002,985.0011,138
2024-10-142,940.003,000.002,900.002,965.002,965.0021,742
2024-10-113,000.003,000.002,935.002,935.002,935.007,850
2024-10-102,915.003,035.002,915.002,970.002,970.0021,842
2024-10-083,030.003,030.002,930.002,945.002,945.0037,027
2024-10-073,150.003,150.003,000.003,030.003,030.0026,635
2024-10-043,060.003,110.003,025.003,075.003,075.0010,579
2024-10-023,135.003,135.003,030.003,085.003,085.0013,413
2024-09-303,155.003,205.003,130.003,135.003,135.0012,623
2024-09-273,110.003,180.003,025.003,155.003,155.0034,521
2024-09-263,005.003,085.003,005.003,040.003,040.0015,395
2024-09-253,050.003,100.003,015.003,040.003,040.0014,427
2024-09-242,955.003,045.002,955.003,010.003,010.0018,083
2024-09-233,000.003,010.002,920.003,000.003,000.0042,699
2024-09-202,990.003,035.002,925.003,000.003,000.0026,536
2024-09-193,055.003,095.002,970.002,985.002,985.0023,647
2024-09-133,035.003,075.002,980.003,055.003,055.0022,871
2024-09-123,035.003,060.002,995.003,045.003,045.0027,617
2024-09-112,965.003,035.002,940.003,035.003,035.0016,942
2024-09-103,040.003,050.002,925.003,000.003,000.0032,851
2024-09-093,035.003,040.002,875.003,040.003,040.0035,650
2024-09-063,085.003,170.002,930.002,965.002,965.0066,489
2024-09-052,990.003,080.002,950.003,050.003,050.0034,623
2024-09-042,975.003,020.002,850.003,010.003,010.0043,078
2024-09-033,080.003,200.002,985.003,000.003,000.0058,694
2024-09-023,000.003,085.003,000.003,050.003,050.0019,596
2024-08-303,045.003,045.002,995.003,020.003,020.0022,655
2024-08-293,095.003,095.002,995.003,015.003,015.0010,752
2024-08-282,995.003,100.002,990.003,080.003,080.0022,137
2024-08-273,015.003,150.002,960.002,995.002,995.0094,867
2024-08-263,180.003,220.003,070.003,105.003,105.0055,896
2024-08-233,200.003,260.003,080.003,220.003,220.0043,707
2024-08-223,275.003,275.003,115.003,205.003,205.0050,382
2024-08-213,400.003,400.003,185.003,210.003,210.0034,117
2024-08-203,310.003,345.003,260.003,260.003,260.0028,347
2024-08-193,325.003,335.003,200.003,335.003,335.0058,665
2024-08-163,305.003,365.003,250.003,300.003,300.0016,523
2024-08-143,330.003,460.003,230.003,300.003,300.0015,487
2024-08-133,265.003,360.003,175.003,265.003,265.0035,220
2024-08-123,150.003,330.003,145.003,300.003,300.0030,342
2024-08-093,070.003,255.003,070.003,145.003,145.0068,030
2024-08-083,050.003,130.003,000.003,070.003,070.0029,660
2024-08-073,165.003,190.003,040.003,040.003,040.00111,070
2024-08-063,130.003,350.003,120.003,135.003,135.00116,166
2024-08-053,530.003,540.003,150.003,220.003,220.00106,241
2024-08-023,660.003,660.003,545.003,570.003,570.0048,164
2024-08-013,575.003,710.003,575.003,665.003,665.0061,559
2024-07-313,775.003,775.003,635.003,700.003,700.0020,888
2024-07-303,660.003,710.003,630.003,685.003,685.0021,020
2024-07-293,760.003,760.003,650.003,660.003,660.0019,470
2024-07-263,660.003,800.003,610.003,760.003,760.0028,418
2024-07-253,675.003,680.003,590.003,600.003,600.0056,446
← NewerPage 9 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.