NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,745.00 | 4,950.00 | 4,715.00 | 4,745.00 | 4,745.00 | 348,325 |
| 2024-07-25 | 4,385.00 | 5,160.00 | 4,265.00 | 4,715.00 | 4,715.00 | 2,954,450 |
| 2024-07-24 | 4,430.00 | 4,570.00 | 4,430.00 | 4,460.00 | 4,460.00 | 155,086 |
| 2024-07-23 | 4,705.00 | 5,460.00 | 4,525.00 | 4,525.00 | 4,525.00 | 2,332,475 |
| 2024-07-22 | 4,580.00 | 4,600.00 | 4,440.00 | 4,515.00 | 4,515.00 | 86,389 |
| 2024-07-19 | 4,620.00 | 4,635.00 | 4,550.00 | 4,625.00 | 4,625.00 | 54,596 |
| 2024-07-18 | 4,710.00 | 4,730.00 | 4,525.00 | 4,620.00 | 4,620.00 | 77,859 |
| 2024-07-17 | 4,725.00 | 4,800.00 | 4,710.00 | 4,735.00 | 4,735.00 | 49,187 |
| 2024-07-16 | 4,880.00 | 4,880.00 | 4,720.00 | 4,725.00 | 4,725.00 | 65,920 |
| 2024-07-15 | 4,845.00 | 4,905.00 | 4,805.00 | 4,825.00 | 4,825.00 | 64,172 |
| 2024-07-12 | 4,795.00 | 4,810.00 | 4,720.00 | 4,780.00 | 4,780.00 | 58,423 |
| 2024-07-11 | 4,735.00 | 4,835.00 | 4,730.00 | 4,740.00 | 4,740.00 | 64,586 |
| 2024-07-10 | 4,865.00 | 4,870.00 | 4,710.00 | 4,735.00 | 4,735.00 | 106,601 |
| 2024-07-09 | 4,895.00 | 4,920.00 | 4,820.00 | 4,850.00 | 4,850.00 | 104,189 |
| 2024-07-08 | 4,865.00 | 4,900.00 | 4,630.00 | 4,850.00 | 4,850.00 | 100,700 |
| 2024-07-05 | 4,845.00 | 4,905.00 | 4,830.00 | 4,890.00 | 4,890.00 | 79,676 |
| 2024-07-04 | 4,800.00 | 4,895.00 | 4,780.00 | 4,890.00 | 4,890.00 | 77,621 |
| 2024-07-03 | 4,765.00 | 4,820.00 | 4,720.00 | 4,800.00 | 4,800.00 | 82,532 |
| 2024-07-02 | 4,775.00 | 4,870.00 | 4,690.00 | 4,765.00 | 4,765.00 | 146,591 |
| 2024-07-01 | 4,920.00 | 4,960.00 | 4,805.00 | 4,860.00 | 4,860.00 | 138,107 |
| 2024-06-28 | 5,540.00 | 5,790.00 | 4,860.00 | 4,870.00 | 4,870.00 | 801,446 |
| 2024-06-27 | 5,950.00 | 5,980.00 | 5,360.00 | 5,510.00 | 5,510.00 | 285,331 |
| 2024-06-26 | 5,390.00 | 5,820.00 | 5,390.00 | 5,750.00 | 5,750.00 | 178,534 |
| 2024-06-25 | 5,460.00 | 5,510.00 | 5,340.00 | 5,370.00 | 5,370.00 | 78,286 |
| 2024-06-24 | 5,550.00 | 5,640.00 | 5,300.00 | 5,460.00 | 5,460.00 | 114,771 |
| 2024-06-21 | 5,570.00 | 5,630.00 | 5,250.00 | 5,460.00 | 5,460.00 | 153,069 |
| 2024-06-20 | 5,660.00 | 5,840.00 | 5,550.00 | 5,660.00 | 5,660.00 | 181,094 |
| 2024-06-19 | 5,870.00 | 5,980.00 | 5,660.00 | 5,720.00 | 5,720.00 | 257,029 |
| 2024-06-18 | 6,710.00 | 6,800.00 | 5,810.00 | 5,950.00 | 5,950.00 | 886,299 |
| 2024-06-17 | 6,600.00 | 6,700.00 | 6,490.00 | 6,560.00 | 6,560.00 | 92,570 |
| 2024-06-14 | 6,740.00 | 6,790.00 | 6,630.00 | 6,630.00 | 6,630.00 | 122,095 |
| 2024-06-13 | 6,550.00 | 6,780.00 | 6,470.00 | 6,750.00 | 6,750.00 | 186,044 |
| 2024-06-12 | 6,500.00 | 6,600.00 | 6,450.00 | 6,510.00 | 6,510.00 | 136,921 |
| 2024-06-11 | 6,540.00 | 6,630.00 | 6,420.00 | 6,500.00 | 6,500.00 | 191,054 |
| 2024-06-10 | 6,600.00 | 6,760.00 | 6,460.00 | 6,470.00 | 6,470.00 | 257,599 |
| 2024-06-07 | 6,860.00 | 7,170.00 | 6,650.00 | 6,700.00 | 6,700.00 | 556,461 |
| 2024-06-05 | 6,890.00 | 6,950.00 | 6,620.00 | 6,720.00 | 6,720.00 | 426,215 |
| 2024-06-04 | 6,770.00 | 7,030.00 | 6,670.00 | 6,740.00 | 6,740.00 | 606,820 |
| 2024-06-03 | 7,170.00 | 7,850.00 | 6,780.00 | 6,920.00 | 6,920.00 | 5,555,144 |
| 2024-05-31 | 6,230.00 | 6,530.00 | 6,200.00 | 6,410.00 | 6,410.00 | 335,612 |
| 2024-05-30 | 6,000.00 | 6,590.00 | 5,980.00 | 6,310.00 | 6,310.00 | 1,816,797 |
| 2024-05-29 | 5,790.00 | 5,840.00 | 5,660.00 | 5,690.00 | 5,690.00 | 113,601 |
| 2024-05-28 | 5,890.00 | 5,930.00 | 5,750.00 | 5,790.00 | 5,790.00 | 93,627 |
| 2024-05-27 | 6,000.00 | 6,020.00 | 5,810.00 | 5,920.00 | 5,920.00 | 62,037 |
| 2024-05-24 | 5,880.00 | 6,060.00 | 5,870.00 | 5,990.00 | 5,990.00 | 52,766 |
| 2024-05-23 | 6,000.00 | 6,000.00 | 5,820.00 | 5,990.00 | 5,990.00 | 47,316 |
| 2024-05-22 | 6,030.00 | 6,040.00 | 5,900.00 | 5,990.00 | 5,990.00 | 77,853 |
| 2024-05-21 | 6,070.00 | 6,120.00 | 5,950.00 | 6,020.00 | 6,020.00 | 74,895 |
| 2024-05-20 | 6,120.00 | 6,350.00 | 5,950.00 | 6,060.00 | 6,060.00 | 162,401 |
| 2024-05-17 | 6,190.00 | 6,260.00 | 6,000.00 | 6,120.00 | 6,120.00 | 77,608 |
| 2024-05-16 | 6,270.00 | 6,340.00 | 6,190.00 | 6,190.00 | 6,190.00 | 44,115 |
| 2024-05-14 | 6,120.00 | 6,320.00 | 6,120.00 | 6,260.00 | 6,260.00 | 66,573 |
| 2024-05-13 | 6,520.00 | 6,570.00 | 6,070.00 | 6,120.00 | 6,120.00 | 286,952 |
| 2024-05-10 | 6,600.00 | 6,690.00 | 6,540.00 | 6,590.00 | 6,590.00 | 77,255 |
| 2024-05-09 | 6,800.00 | 6,890.00 | 6,520.00 | 6,600.00 | 6,600.00 | 163,002 |
| 2024-05-08 | 6,940.00 | 7,070.00 | 6,720.00 | 6,740.00 | 6,740.00 | 71,296 |
| 2024-05-07 | 6,850.00 | 6,950.00 | 6,830.00 | 6,940.00 | 6,940.00 | 79,178 |
| 2024-05-03 | 6,910.00 | 7,110.00 | 6,820.00 | 6,850.00 | 6,850.00 | 184,092 |
| 2024-05-02 | 6,660.00 | 6,870.00 | 6,620.00 | 6,850.00 | 6,850.00 | 91,875 |
| 2024-04-30 | 6,590.00 | 6,720.00 | 6,590.00 | 6,660.00 | 6,660.00 | 22,848 |
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.