NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,510.00 | 1,599.00 | 1,449.00 | 1,494.00 | 1,494.00 | 35,973 |
| 2026-10-19 | 1,394.00 | 1,599.00 | 1,394.00 | 1,542.00 | 1,542.00 | 4,905 |
| 2026-10-16 | 1,401.00 | 1,555.00 | 1,399.00 | 1,527.00 | 1,527.00 | 21,960 |
| 2026-10-15 | 1,508.00 | 1,555.00 | 1,421.00 | 1,443.00 | 1,443.00 | 32,002 |
| 2026-10-14 | 1,519.00 | 1,621.00 | 1,495.00 | 1,534.00 | 1,534.00 | 11,586 |
| 2026-10-13 | 1,418.00 | 1,546.00 | 1,418.00 | 1,545.00 | 1,545.00 | 44,467 |
| 2026-10-12 | 1,532.00 | 1,595.00 | 1,479.00 | 1,546.00 | 1,546.00 | 46,595 |
| 2026-10-08 | 1,595.00 | 1,644.00 | 1,550.00 | 1,590.00 | 1,590.00 | 18,790 |
| 2026-10-07 | 1,642.00 | 1,642.00 | 1,561.00 | 1,595.00 | 1,595.00 | 17,273 |
| 2026-10-06 | 1,527.00 | 1,661.00 | 1,527.00 | 1,588.00 | 1,588.00 | 14,315 |
| 2026-10-02 | 1,678.00 | 1,678.00 | 1,523.00 | 1,583.00 | 1,583.00 | 21,025 |
| 2026-10-01 | 1,681.00 | 1,681.00 | 1,601.00 | 1,623.00 | 1,623.00 | 25,193 |
| 2026-09-30 | 1,677.00 | 1,699.00 | 1,639.00 | 1,680.00 | 1,680.00 | 16,744 |
| 2026-09-29 | 1,685.00 | 1,709.00 | 1,661.00 | 1,691.00 | 1,691.00 | 24,270 |
| 2026-09-28 | 1,633.00 | 1,716.00 | 1,633.00 | 1,713.00 | 1,713.00 | 28,973 |
| 2026-09-23 | 1,682.00 | 1,716.00 | 1,636.00 | 1,700.00 | 1,700.00 | 45,824 |
| 2026-09-22 | 1,677.00 | 1,720.00 | 1,653.00 | 1,702.00 | 1,702.00 | 21,333 |
| 2026-09-21 | 1,688.00 | 1,749.00 | 1,621.00 | 1,720.00 | 1,720.00 | 29,758 |
| 2026-09-18 | 1,718.00 | 1,725.00 | 1,648.00 | 1,693.00 | 1,693.00 | 34,157 |
| 2026-09-17 | 1,701.00 | 1,770.00 | 1,674.00 | 1,732.00 | 1,732.00 | 23,697 |
| 2026-09-16 | 1,692.00 | 1,696.00 | 1,648.00 | 1,681.00 | 1,681.00 | 14,792 |
| 2026-09-15 | 1,712.00 | 1,718.00 | 1,641.00 | 1,683.00 | 1,683.00 | 8,488 |
| 2026-09-14 | 1,757.00 | 1,757.00 | 1,650.00 | 1,736.00 | 1,736.00 | 15,479 |
| 2026-09-11 | 1,682.00 | 1,768.00 | 1,682.00 | 1,758.00 | 1,758.00 | 32,200 |
| 2026-09-10 | 1,770.00 | 1,770.00 | 1,682.00 | 1,768.00 | 1,768.00 | 28,407 |
| 2026-09-09 | 1,758.00 | 1,819.00 | 1,742.00 | 1,770.00 | 1,770.00 | 32,458 |
| 2026-09-08 | 1,805.00 | 1,805.00 | 1,758.00 | 1,758.00 | 1,758.00 | 30,099 |
| 2026-09-07 | 1,724.00 | 1,808.00 | 1,724.00 | 1,805.00 | 1,805.00 | 42,402 |
| 2026-09-04 | 1,648.00 | 1,763.00 | 1,606.00 | 1,750.00 | 1,750.00 | 91,512 |
| 2026-09-03 | 1,618.00 | 1,697.00 | 1,588.00 | 1,648.00 | 1,648.00 | 28,199 |
| 2026-09-02 | 1,635.00 | 1,669.00 | 1,618.00 | 1,634.00 | 1,634.00 | 11,585 |
| 2026-09-01 | 1,650.00 | 1,650.00 | 1,570.00 | 1,635.00 | 1,635.00 | 13,022 |
| 2026-08-31 | 1,698.00 | 1,698.00 | 1,555.00 | 1,639.00 | 1,639.00 | 36,017 |
| 2026-08-28 | 1,606.00 | 1,626.00 | 1,589.00 | 1,604.00 | 1,604.00 | 24,353 |
| 2026-08-27 | 1,595.00 | 1,689.00 | 1,571.00 | 1,606.00 | 1,606.00 | 38,247 |
| 2026-08-26 | 1,594.00 | 1,597.00 | 1,489.00 | 1,595.00 | 1,595.00 | 38,573 |
| 2026-08-25 | 1,510.00 | 1,555.00 | 1,454.00 | 1,547.00 | 1,547.00 | 34,972 |
| 2026-08-24 | 1,472.00 | 1,555.00 | 1,448.00 | 1,507.00 | 1,507.00 | 30,002 |
| 2026-08-21 | 1,472.00 | 1,586.00 | 1,420.00 | 1,472.00 | 1,472.00 | 95,151 |
| 2026-08-20 | 1,537.00 | 1,590.00 | 1,465.00 | 1,472.00 | 1,472.00 | 45,344 |
| 2026-08-19 | 1,520.00 | 1,579.00 | 1,476.00 | 1,537.00 | 1,537.00 | 41,034 |
| 2026-08-18 | 1,462.00 | 1,589.00 | 1,434.00 | 1,579.00 | 1,579.00 | 168,554 |
| 2026-08-14 | 1,400.00 | 1,465.00 | 1,376.00 | 1,462.00 | 1,462.00 | 52,570 |
| 2026-08-13 | 1,449.00 | 1,450.00 | 1,391.00 | 1,400.00 | 1,400.00 | 20,506 |
| 2026-08-12 | 1,425.00 | 1,453.00 | 1,380.00 | 1,449.00 | 1,449.00 | 21,316 |
| 2026-08-11 | 1,494.00 | 1,494.00 | 1,387.00 | 1,425.00 | 1,425.00 | 18,592 |
| 2026-08-10 | 1,401.00 | 1,449.00 | 1,317.00 | 1,429.00 | 1,429.00 | 51,292 |
| 2026-08-07 | 1,435.00 | 1,435.00 | 1,369.00 | 1,423.00 | 1,423.00 | 15,245 |
| 2026-08-06 | 1,441.00 | 1,441.00 | 1,381.00 | 1,435.00 | 1,435.00 | 35,025 |
| 2026-08-05 | 1,430.00 | 1,449.00 | 1,300.00 | 1,443.00 | 1,443.00 | 82,633 |
| 2026-08-04 | 1,392.00 | 1,450.00 | 1,363.00 | 1,419.00 | 1,419.00 | 89,159 |
| 2026-08-03 | 1,227.00 | 1,450.00 | 1,227.00 | 1,381.00 | 1,381.00 | 546,541 |
| 2026-07-31 | 1,223.00 | 1,259.00 | 1,100.00 | 1,227.00 | 1,227.00 | 173,703 |
| 2026-07-30 | 1,125.00 | 1,293.00 | 1,003.00 | 1,223.00 | 1,223.00 | 849,473 |
| 2026-07-29 | 1,097.00 | 1,154.00 | 956.00 | 996.00 | 996.00 | 84,254 |
| 2026-07-28 | 1,149.00 | 1,149.00 | 1,035.00 | 1,139.00 | 1,139.00 | 54,095 |
| 2026-07-27 | 1,062.00 | 1,177.00 | 1,062.00 | 1,149.00 | 1,149.00 | 50,741 |
| 2026-07-24 | 1,099.00 | 1,112.00 | 1,025.00 | 1,071.00 | 1,071.00 | 46,144 |
| 2026-07-23 | 1,021.00 | 1,112.00 | 1,017.00 | 1,112.00 | 1,112.00 | 21,811 |
| 2026-07-22 | 1,015.00 | 1,040.00 | 988.00 | 1,030.00 | 1,030.00 | 28,612 |
Page 1 of 21 · 1,223 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.