NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,570.00 | 6,750.00 | 6,560.00 | 6,590.00 | 6,590.00 | 19,305 |
| 2024-04-26 | 6,690.00 | 6,770.00 | 6,520.00 | 6,550.00 | 6,550.00 | 51,324 |
| 2024-04-25 | 6,800.00 | 6,890.00 | 6,630.00 | 6,690.00 | 6,690.00 | 101,174 |
| 2024-04-24 | 6,820.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,800.00 | 69,223 |
| 2024-04-23 | 6,570.00 | 6,990.00 | 6,570.00 | 6,790.00 | 6,790.00 | 155,681 |
| 2024-04-22 | 6,570.00 | 6,630.00 | 6,510.00 | 6,540.00 | 6,540.00 | 28,285 |
| 2024-04-19 | 6,550.00 | 6,700.00 | 6,420.00 | 6,570.00 | 6,570.00 | 71,421 |
| 2024-04-18 | 6,540.00 | 6,760.00 | 6,470.00 | 6,680.00 | 6,680.00 | 56,814 |
| 2024-04-17 | 6,390.00 | 6,710.00 | 6,390.00 | 6,570.00 | 6,570.00 | 83,993 |
| 2024-04-16 | 6,560.00 | 6,590.00 | 6,220.00 | 6,420.00 | 6,420.00 | 116,723 |
| 2024-04-15 | 6,370.00 | 6,700.00 | 6,310.00 | 6,560.00 | 6,560.00 | 87,441 |
| 2024-04-12 | 6,400.00 | 6,670.00 | 6,400.00 | 6,540.00 | 6,540.00 | 81,728 |
| 2024-04-11 | 6,480.00 | 6,490.00 | 6,230.00 | 6,410.00 | 6,410.00 | 102,844 |
| 2024-04-09 | 6,440.00 | 6,710.00 | 6,400.00 | 6,660.00 | 6,660.00 | 121,854 |
| 2024-04-08 | 6,670.00 | 6,680.00 | 6,500.00 | 6,510.00 | 6,510.00 | 90,605 |
| 2024-04-05 | 6,730.00 | 6,870.00 | 6,570.00 | 6,660.00 | 6,660.00 | 135,947 |
| 2024-04-04 | 6,940.00 | 7,000.00 | 6,770.00 | 6,870.00 | 6,870.00 | 91,840 |
| 2024-04-03 | 6,970.00 | 7,000.00 | 6,770.00 | 6,830.00 | 6,830.00 | 107,452 |
| 2024-04-02 | 7,120.00 | 7,120.00 | 6,860.00 | 6,960.00 | 6,960.00 | 164,007 |
| 2024-04-01 | 6,880.00 | 7,150.00 | 6,880.00 | 7,130.00 | 7,130.00 | 271,095 |
| 2024-03-29 | 6,690.00 | 6,860.00 | 6,690.00 | 6,830.00 | 6,830.00 | 71,890 |
| 2024-03-28 | 6,770.00 | 6,820.00 | 6,640.00 | 6,690.00 | 6,690.00 | 178,360 |
| 2024-03-27 | 6,960.00 | 7,090.00 | 6,750.00 | 6,890.00 | 6,890.00 | 186,166 |
| 2024-03-26 | 6,950.00 | 7,300.00 | 6,870.00 | 7,050.00 | 7,050.00 | 499,205 |
| 2024-03-25 | 6,750.00 | 7,140.00 | 6,620.00 | 6,960.00 | 6,960.00 | 310,849 |
| 2024-03-22 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 84,227 |
| 2024-03-21 | 6,600.00 | 6,740.00 | 6,550.00 | 6,600.00 | 6,600.00 | 85,046 |
| 2024-03-20 | 6,720.00 | 6,720.00 | 6,480.00 | 6,600.00 | 6,600.00 | 149,376 |
| 2024-03-19 | 6,990.00 | 6,990.00 | 6,520.00 | 6,620.00 | 6,620.00 | 209,959 |
| 2024-03-18 | 6,930.00 | 7,040.00 | 6,900.00 | 6,990.00 | 6,990.00 | 85,167 |
| 2024-03-15 | 6,980.00 | 7,050.00 | 6,850.00 | 6,930.00 | 6,930.00 | 86,631 |
| 2024-03-14 | 7,090.00 | 7,100.00 | 6,900.00 | 7,070.00 | 7,070.00 | 132,559 |
| 2024-03-13 | 7,370.00 | 7,400.00 | 6,910.00 | 7,090.00 | 7,090.00 | 310,618 |
| 2024-03-12 | 7,200.00 | 7,370.00 | 7,040.00 | 7,370.00 | 7,370.00 | 227,000 |
| 2024-03-11 | 6,850.00 | 7,250.00 | 6,720.00 | 7,180.00 | 7,180.00 | 308,681 |
| 2024-03-08 | 6,890.00 | 6,990.00 | 6,730.00 | 6,920.00 | 6,920.00 | 193,201 |
| 2024-03-07 | 6,950.00 | 7,020.00 | 6,730.00 | 6,910.00 | 6,910.00 | 245,576 |
| 2024-03-06 | 7,110.00 | 7,180.00 | 6,850.00 | 6,940.00 | 6,940.00 | 352,848 |
| 2024-03-05 | 7,300.00 | 7,350.00 | 6,960.00 | 7,110.00 | 7,110.00 | 585,889 |
| 2024-03-04 | 7,450.00 | 7,590.00 | 7,260.00 | 7,310.00 | 7,310.00 | 224,959 |
| 2024-02-29 | 7,590.00 | 7,700.00 | 7,370.00 | 7,450.00 | 7,450.00 | 184,207 |
| 2024-02-28 | 7,680.00 | 7,920.00 | 7,360.00 | 7,590.00 | 7,590.00 | 281,374 |
| 2024-02-27 | 7,870.00 | 8,030.00 | 7,610.00 | 7,700.00 | 7,700.00 | 256,096 |
| 2024-02-26 | 7,810.00 | 8,010.00 | 7,760.00 | 7,870.00 | 7,870.00 | 219,420 |
| 2024-02-23 | 7,860.00 | 8,020.00 | 7,660.00 | 7,830.00 | 7,830.00 | 281,075 |
| 2024-02-22 | 8,050.00 | 8,050.00 | 7,700.00 | 7,860.00 | 7,860.00 | 340,683 |
| 2024-02-21 | 8,650.00 | 8,800.00 | 8,040.00 | 8,130.00 | 8,130.00 | 1,177,634 |
| 2024-02-20 | 8,120.00 | 9,160.00 | 8,120.00 | 8,620.00 | 8,620.00 | 5,220,332 |
| 2024-02-19 | 8,100.00 | 8,340.00 | 7,940.00 | 7,980.00 | 7,980.00 | 627,391 |
| 2024-02-16 | 7,870.00 | 7,910.00 | 7,620.00 | 7,650.00 | 7,650.00 | 227,187 |
| 2024-02-15 | 7,930.00 | 8,140.00 | 7,800.00 | 7,870.00 | 7,870.00 | 372,206 |
| 2024-02-14 | 7,370.00 | 7,780.00 | 7,230.00 | 7,700.00 | 7,700.00 | 280,898 |
| 2024-02-13 | 7,600.00 | 7,620.00 | 7,270.00 | 7,410.00 | 7,410.00 | 276,884 |
| 2024-02-08 | 7,220.00 | 7,750.00 | 7,200.00 | 7,600.00 | 7,600.00 | 337,061 |
| 2024-02-07 | 7,350.00 | 7,550.00 | 7,200.00 | 7,280.00 | 7,280.00 | 243,269 |
| 2024-02-06 | 7,170.00 | 7,340.00 | 6,960.00 | 7,240.00 | 7,240.00 | 229,889 |
| 2024-02-05 | 7,580.00 | 7,700.00 | 6,960.00 | 7,100.00 | 7,100.00 | 526,058 |
| 2024-02-02 | 7,480.00 | 7,750.00 | 7,310.00 | 7,360.00 | 7,360.00 | 455,261 |
| 2024-02-01 | 7,550.00 | 7,790.00 | 7,250.00 | 7,400.00 | 7,400.00 | 393,631 |
| 2024-01-31 | 8,300.00 | 8,300.00 | 7,660.00 | 7,710.00 | 7,710.00 | 530,157 |
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.