Cosmax Nbt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,270.00 | 5,330.00 | 5,160.00 | 5,320.00 | 5,320.00 | 52,832 |
| 2026-10-16 | 5,090.00 | 5,480.00 | 5,080.00 | 5,330.00 | 5,330.00 | 91,637 |
| 2026-10-15 | 5,130.00 | 5,320.00 | 4,970.00 | 5,080.00 | 5,080.00 | 156,202 |
| 2026-10-14 | 5,420.00 | 5,560.00 | 5,190.00 | 5,320.00 | 5,320.00 | 176,802 |
| 2026-10-13 | 5,590.00 | 5,680.00 | 5,210.00 | 5,460.00 | 5,460.00 | 463,142 |
| 2026-10-12 | 6,130.00 | 6,230.00 | 5,650.00 | 5,660.00 | 5,660.00 | 400,790 |
| 2026-10-08 | 6,300.00 | 6,300.00 | 5,980.00 | 6,190.00 | 6,190.00 | 103,312 |
| 2026-10-07 | 6,380.00 | 6,470.00 | 6,250.00 | 6,330.00 | 6,330.00 | 100,929 |
| 2026-10-06 | 6,360.00 | 6,390.00 | 6,050.00 | 6,310.00 | 6,310.00 | 298,610 |
| 2026-10-02 | 6,710.00 | 6,780.00 | 6,200.00 | 6,350.00 | 6,350.00 | 594,297 |
| 2026-10-01 | 7,450.00 | 7,590.00 | 6,680.00 | 6,730.00 | 6,730.00 | 712,838 |
| 2026-09-30 | 7,240.00 | 7,450.00 | 7,240.00 | 7,390.00 | 7,390.00 | 77,777 |
| 2026-09-29 | 7,470.00 | 7,470.00 | 7,200.00 | 7,270.00 | 7,270.00 | 98,262 |
| 2026-09-28 | 7,510.00 | 7,650.00 | 7,250.00 | 7,460.00 | 7,460.00 | 133,024 |
| 2026-09-23 | 7,340.00 | 7,590.00 | 7,060.00 | 7,510.00 | 7,510.00 | 290,001 |
| 2026-09-22 | 7,440.00 | 7,460.00 | 7,090.00 | 7,350.00 | 7,350.00 | 95,085 |
| 2026-09-21 | 7,450.00 | 7,660.00 | 7,370.00 | 7,430.00 | 7,430.00 | 93,482 |
| 2026-09-18 | 7,580.00 | 7,800.00 | 7,420.00 | 7,570.00 | 7,570.00 | 246,206 |
| 2026-09-17 | 7,400.00 | 7,590.00 | 7,310.00 | 7,430.00 | 7,430.00 | 99,070 |
| 2026-09-16 | 7,120.00 | 7,450.00 | 7,000.00 | 7,410.00 | 7,410.00 | 95,306 |
| 2026-09-15 | 7,430.00 | 7,430.00 | 7,090.00 | 7,120.00 | 7,120.00 | 152,053 |
| 2026-09-14 | 7,520.00 | 7,640.00 | 7,200.00 | 7,430.00 | 7,430.00 | 182,646 |
| 2026-09-11 | 7,880.00 | 8,020.00 | 7,450.00 | 7,490.00 | 7,490.00 | 238,035 |
| 2026-09-10 | 7,700.00 | 8,050.00 | 7,560.00 | 7,960.00 | 7,960.00 | 288,499 |
| 2026-09-09 | 7,970.00 | 7,990.00 | 7,500.00 | 7,750.00 | 7,750.00 | 348,556 |
| 2026-09-08 | 8,610.00 | 8,620.00 | 7,800.00 | 7,880.00 | 7,880.00 | 619,153 |
| 2026-09-07 | 8,800.00 | 8,900.00 | 8,250.00 | 8,610.00 | 8,610.00 | 242,254 |
| 2026-09-04 | 8,200.00 | 8,640.00 | 7,990.00 | 8,580.00 | 8,580.00 | 227,602 |
| 2026-09-03 | 8,650.00 | 8,650.00 | 8,120.00 | 8,250.00 | 8,250.00 | 229,556 |
| 2026-09-02 | 8,300.00 | 8,650.00 | 8,180.00 | 8,650.00 | 8,650.00 | 173,024 |
| 2026-09-01 | 9,270.00 | 9,310.00 | 8,350.00 | 8,620.00 | 8,620.00 | 459,962 |
| 2026-08-31 | 9,050.00 | 9,490.00 | 8,720.00 | 9,200.00 | 9,200.00 | 469,889 |
| 2026-08-28 | 8,390.00 | 9,100.00 | 8,070.00 | 8,970.00 | 8,970.00 | 474,508 |
| 2026-08-27 | 8,400.00 | 8,490.00 | 8,210.00 | 8,400.00 | 8,400.00 | 149,522 |
| 2026-08-26 | 8,480.00 | 8,480.00 | 8,030.00 | 8,420.00 | 8,420.00 | 160,915 |
| 2026-08-25 | 8,310.00 | 8,480.00 | 7,900.00 | 8,420.00 | 8,420.00 | 187,810 |
| 2026-08-24 | 8,080.00 | 8,380.00 | 8,020.00 | 8,310.00 | 8,310.00 | 204,018 |
| 2026-08-21 | 8,090.00 | 8,190.00 | 7,670.00 | 8,060.00 | 8,060.00 | 287,201 |
| 2026-08-20 | 7,980.00 | 8,290.00 | 7,600.00 | 8,200.00 | 8,200.00 | 365,424 |
| 2026-08-19 | 8,100.00 | 8,330.00 | 7,730.00 | 7,980.00 | 7,980.00 | 452,224 |
| 2026-08-18 | 9,470.00 | 9,470.00 | 8,100.00 | 8,380.00 | 8,380.00 | 999,601 |
| 2026-08-14 | 9,660.00 | 9,710.00 | 9,190.00 | 9,500.00 | 9,500.00 | 418,650 |
| 2026-08-13 | 10,050.00 | 10,150.00 | 9,120.00 | 9,790.00 | 9,790.00 | 580,921 |
| 2026-08-12 | 10,460.00 | 10,600.00 | 9,810.00 | 10,060.00 | 10,060.00 | 671,068 |
| 2026-08-11 | 10,700.00 | 11,200.00 | 10,130.00 | 10,420.00 | 10,420.00 | 1,078,677 |
| 2026-08-10 | 9,120.00 | 10,850.00 | 9,060.00 | 10,700.00 | 10,700.00 | 2,719,979 |
| 2026-08-07 | 9,010.00 | 9,300.00 | 8,210.00 | 8,630.00 | 8,630.00 | 445,223 |
| 2026-08-06 | 7,880.00 | 9,040.00 | 7,720.00 | 9,000.00 | 9,000.00 | 918,709 |
| 2026-08-05 | 7,620.00 | 8,050.00 | 7,550.00 | 7,770.00 | 7,770.00 | 89,659 |
| 2026-08-04 | 6,820.00 | 7,620.00 | 6,700.00 | 7,490.00 | 7,490.00 | 185,316 |
| 2026-08-03 | 6,900.00 | 7,110.00 | 6,720.00 | 6,810.00 | 6,810.00 | 79,038 |
| 2026-07-31 | 7,010.00 | 7,100.00 | 6,570.00 | 6,900.00 | 6,900.00 | 195,659 |
| 2026-07-30 | 7,400.00 | 7,960.00 | 6,670.00 | 6,870.00 | 6,870.00 | 204,124 |
| 2026-07-29 | 7,370.00 | 7,980.00 | 7,275.00 | 7,450.00 | 7,450.00 | 291,162 |
| 2026-07-28 | 8,070.00 | 8,100.00 | 7,160.00 | 7,400.00 | 7,400.00 | 125,599 |
| 2026-07-27 | 7,570.00 | 8,580.00 | 7,470.00 | 8,070.00 | 8,070.00 | 291,067 |
| 2026-07-24 | 7,830.00 | 7,950.00 | 7,470.00 | 7,470.00 | 7,470.00 | 109,505 |
| 2026-07-23 | 7,800.00 | 8,300.00 | 7,640.00 | 7,830.00 | 7,830.00 | 195,224 |
| 2026-07-22 | 8,100.00 | 8,230.00 | 7,800.00 | 7,800.00 | 7,800.00 | 115,516 |
| 2026-07-21 | 7,920.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 251,927 |
Page 1 of 3 · 121 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.