NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,320.00 | 8,700.00 | 8,180.00 | 8,340.00 | 8,340.00 | 351,057 |
| 2024-01-29 | 8,880.00 | 9,070.00 | 8,130.00 | 8,320.00 | 8,320.00 | 601,068 |
| 2024-01-26 | 9,170.00 | 9,500.00 | 9,010.00 | 9,050.00 | 9,050.00 | 400,222 |
| 2024-01-25 | 9,450.00 | 9,730.00 | 9,020.00 | 9,170.00 | 9,170.00 | 1,742,992 |
| 2024-01-24 | 9,550.00 | 10,250.00 | 9,160.00 | 9,300.00 | 9,300.00 | 2,799,451 |
| 2024-01-23 | 9,320.00 | 10,070.00 | 9,200.00 | 9,320.00 | 9,320.00 | 1,844,269 |
| 2024-01-22 | 9,230.00 | 9,310.00 | 8,880.00 | 9,300.00 | 9,300.00 | 410,822 |
| 2024-01-19 | 9,620.00 | 9,720.00 | 9,110.00 | 9,180.00 | 9,180.00 | 635,532 |
| 2024-01-18 | 8,790.00 | 9,650.00 | 8,640.00 | 9,520.00 | 9,520.00 | 1,379,147 |
| 2024-01-17 | 9,090.00 | 9,170.00 | 8,640.00 | 8,790.00 | 8,790.00 | 353,712 |
| 2024-01-16 | 8,660.00 | 9,190.00 | 8,610.00 | 9,070.00 | 9,070.00 | 553,198 |
| 2024-01-15 | 8,740.00 | 9,000.00 | 8,600.00 | 8,750.00 | 8,750.00 | 326,635 |
| 2024-01-12 | 9,230.00 | 9,400.00 | 8,750.00 | 8,840.00 | 8,840.00 | 625,469 |
| 2024-01-11 | 9,700.00 | 9,740.00 | 9,180.00 | 9,230.00 | 9,230.00 | 521,325 |
| 2024-01-10 | 9,460.00 | 9,890.00 | 9,050.00 | 9,530.00 | 9,530.00 | 1,431,819 |
| 2024-01-09 | 9,400.00 | 9,680.00 | 9,190.00 | 9,500.00 | 9,500.00 | 904,937 |
| 2024-01-08 | 9,050.00 | 10,600.00 | 8,860.00 | 9,580.00 | 9,580.00 | 7,187,028 |
| 2024-01-05 | 8,850.00 | 9,370.00 | 8,770.00 | 8,970.00 | 8,970.00 | 1,970,288 |
| 2024-01-04 | 8,920.00 | 9,130.00 | 8,600.00 | 8,660.00 | 8,660.00 | 1,290,673 |
| 2024-01-03 | 8,150.00 | 9,660.00 | 8,120.00 | 9,010.00 | 9,010.00 | 9,221,068 |
| 2024-01-02 | 7,670.00 | 7,860.00 | 7,600.00 | 7,810.00 | 7,810.00 | 170,588 |
| 2023-12-28 | 7,720.00 | 8,000.00 | 7,630.00 | 7,690.00 | 7,690.00 | 412,753 |
| 2023-12-27 | 7,430.00 | 7,660.00 | 7,410.00 | 7,580.00 | 7,580.00 | 220,618 |
| 2023-12-26 | 7,750.00 | 7,850.00 | 7,290.00 | 7,430.00 | 7,430.00 | 381,874 |
| 2023-12-22 | 8,090.00 | 8,090.00 | 7,660.00 | 7,660.00 | 7,660.00 | 550,100 |
| 2023-12-21 | 7,740.00 | 8,390.00 | 7,700.00 | 8,130.00 | 8,130.00 | 1,474,974 |
| 2023-12-20 | 7,960.00 | 8,150.00 | 7,740.00 | 7,900.00 | 7,900.00 | 1,437,865 |
| 2023-12-19 | 7,800.00 | 8,100.00 | 7,520.00 | 7,700.00 | 7,700.00 | 1,294,526 |
| 2023-12-18 | 7,590.00 | 7,810.00 | 7,450.00 | 7,720.00 | 7,720.00 | 558,920 |
| 2023-12-15 | 7,170.00 | 7,570.00 | 7,060.00 | 7,570.00 | 7,570.00 | 723,372 |
| 2023-12-14 | 7,630.00 | 7,720.00 | 6,960.00 | 7,170.00 | 7,170.00 | 1,112,476 |
| 2023-12-13 | 7,930.00 | 8,040.00 | 7,390.00 | 7,570.00 | 7,570.00 | 794,723 |
| 2023-12-12 | 8,160.00 | 8,260.00 | 7,800.00 | 8,050.00 | 8,050.00 | 712,803 |
| 2023-12-11 | 8,150.00 | 8,310.00 | 8,150.00 | 8,230.00 | 8,230.00 | 316,777 |
| 2023-12-08 | 8,530.00 | 8,530.00 | 8,200.00 | 8,220.00 | 8,220.00 | 418,170 |
| 2023-12-07 | 8,390.00 | 8,510.00 | 8,320.00 | 8,480.00 | 8,480.00 | 620,457 |
| 2023-12-06 | 7,740.00 | 9,400.00 | 7,740.00 | 8,480.00 | 8,480.00 | 11,033,730 |
| 2023-12-05 | 7,840.00 | 8,050.00 | 7,530.00 | 7,610.00 | 7,610.00 | 549,335 |
| 2023-12-04 | 7,620.00 | 8,380.00 | 7,470.00 | 7,810.00 | 7,810.00 | 2,609,824 |
| 2023-12-01 | 6,960.00 | 7,940.00 | 6,960.00 | 7,550.00 | 7,550.00 | 2,784,680 |
| 2023-11-30 | 7,150.00 | 7,300.00 | 6,910.00 | 7,020.00 | 7,020.00 | 339,100 |
| 2023-11-29 | 7,470.00 | 7,600.00 | 7,140.00 | 7,150.00 | 7,150.00 | 693,212 |
| 2023-11-28 | 7,260.00 | 8,770.00 | 7,140.00 | 7,620.00 | 7,620.00 | 9,034,845 |
| 2023-11-27 | 7,250.00 | 7,450.00 | 6,980.00 | 7,350.00 | 7,350.00 | 495,293 |
| 2023-11-24 | 7,300.00 | 7,610.00 | 7,270.00 | 7,270.00 | 7,270.00 | 497,262 |
| 2023-11-23 | 7,500.00 | 7,930.00 | 7,380.00 | 7,380.00 | 7,380.00 | 1,770,934 |
| 2023-11-22 | 6,500.00 | 7,800.00 | 6,400.00 | 7,580.00 | 7,580.00 | 7,956,092 |
| 2023-11-21 | 5,900.00 | 6,100.00 | 5,820.00 | 6,010.00 | 6,010.00 | 292,843 |
| 2023-11-20 | 5,510.00 | 6,130.00 | 5,480.00 | 5,900.00 | 5,900.00 | 2,257,000 |
| 2023-11-17 | 5,730.00 | 5,790.00 | 5,480.00 | 5,510.00 | 5,510.00 | 79,966 |
| 2023-11-16 | 5,700.00 | 5,760.00 | 5,670.00 | 5,740.00 | 5,740.00 | 31,582 |
| 2023-11-15 | 5,890.00 | 5,920.00 | 5,680.00 | 5,700.00 | 5,700.00 | 168,687 |
| 2023-11-14 | 5,500.00 | 6,050.00 | 5,420.00 | 5,760.00 | 5,760.00 | 320,765 |
| 2023-11-13 | 5,550.00 | 5,650.00 | 5,410.00 | 5,420.00 | 5,420.00 | 55,594 |
| 2023-11-10 | 5,670.00 | 5,770.00 | 5,400.00 | 5,550.00 | 5,550.00 | 90,988 |
| 2023-11-09 | 5,940.00 | 5,960.00 | 5,650.00 | 5,770.00 | 5,770.00 | 92,234 |
| 2023-11-08 | 5,670.00 | 6,150.00 | 5,520.00 | 5,940.00 | 5,940.00 | 259,602 |
| 2023-11-07 | 5,750.00 | 5,950.00 | 5,480.00 | 5,700.00 | 5,700.00 | 149,296 |
| 2023-11-06 | 5,330.00 | 5,890.00 | 5,320.00 | 5,720.00 | 5,720.00 | 362,879 |
| 2023-11-03 | 5,070.00 | 5,320.00 | 5,070.00 | 5,280.00 | 5,280.00 | 115,759 |
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.