NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,920.00 | 5,100.00 | 4,920.00 | 5,040.00 | 5,040.00 | 90,273 |
| 2023-11-01 | 4,770.00 | 4,860.00 | 4,760.00 | 4,810.00 | 4,810.00 | 46,963 |
| 2023-10-31 | 4,850.00 | 4,965.00 | 4,665.00 | 4,740.00 | 4,740.00 | 73,934 |
| 2023-10-30 | 4,720.00 | 4,880.00 | 4,665.00 | 4,850.00 | 4,850.00 | 45,075 |
| 2023-10-27 | 4,750.00 | 4,855.00 | 4,625.00 | 4,720.00 | 4,720.00 | 71,847 |
| 2023-10-26 | 4,840.00 | 4,850.00 | 4,725.00 | 4,730.00 | 4,730.00 | 98,148 |
| 2023-10-25 | 5,010.00 | 5,110.00 | 4,910.00 | 4,940.00 | 4,940.00 | 57,979 |
| 2023-10-24 | 4,860.00 | 5,090.00 | 4,710.00 | 5,040.00 | 5,040.00 | 112,560 |
| 2023-10-23 | 4,800.00 | 5,010.00 | 4,800.00 | 4,820.00 | 4,820.00 | 137,150 |
| 2023-10-20 | 4,955.00 | 5,130.00 | 4,700.00 | 4,810.00 | 4,810.00 | 399,776 |
| 2023-10-19 | 5,320.00 | 5,370.00 | 5,030.00 | 5,070.00 | 5,070.00 | 235,753 |
| 2023-10-18 | 5,450.00 | 5,570.00 | 5,350.00 | 5,390.00 | 5,390.00 | 77,669 |
| 2023-10-17 | 5,450.00 | 5,580.00 | 5,450.00 | 5,500.00 | 5,500.00 | 45,062 |
| 2023-10-16 | 5,580.00 | 5,580.00 | 5,320.00 | 5,450.00 | 5,450.00 | 72,456 |
| 2023-10-13 | 5,760.00 | 5,760.00 | 5,580.00 | 5,630.00 | 5,630.00 | 44,661 |
| 2023-10-12 | 5,640.00 | 5,800.00 | 5,640.00 | 5,760.00 | 5,760.00 | 74,600 |
| 2023-10-11 | 5,470.00 | 5,740.00 | 5,470.00 | 5,640.00 | 5,640.00 | 73,527 |
| 2023-10-10 | 5,700.00 | 5,800.00 | 5,400.00 | 5,450.00 | 5,450.00 | 178,063 |
| 2023-10-06 | 5,520.00 | 5,900.00 | 5,520.00 | 5,670.00 | 5,670.00 | 185,988 |
| 2023-10-05 | 5,650.00 | 5,740.00 | 5,520.00 | 5,580.00 | 5,580.00 | 83,951 |
| 2023-10-04 | 5,820.00 | 5,920.00 | 5,470.00 | 5,590.00 | 5,590.00 | 189,034 |
| 2023-09-27 | 5,870.00 | 6,040.00 | 5,790.00 | 5,970.00 | 5,970.00 | 99,519 |
| 2023-09-26 | 6,150.00 | 6,230.00 | 5,930.00 | 6,010.00 | 6,010.00 | 93,916 |
| 2023-09-25 | 6,420.00 | 6,680.00 | 6,170.00 | 6,170.00 | 6,170.00 | 119,274 |
| 2023-09-22 | 6,310.00 | 6,630.00 | 6,090.00 | 6,490.00 | 6,490.00 | 255,491 |
| 2023-09-21 | 6,590.00 | 6,730.00 | 6,420.00 | 6,430.00 | 6,430.00 | 121,546 |
| 2023-09-20 | 6,710.00 | 6,790.00 | 6,500.00 | 6,670.00 | 6,670.00 | 207,098 |
| 2023-09-19 | 6,640.00 | 7,270.00 | 6,470.00 | 6,880.00 | 6,880.00 | 870,766 |
| 2023-09-18 | 6,670.00 | 6,750.00 | 6,600.00 | 6,640.00 | 6,640.00 | 54,435 |
| 2023-09-15 | 6,660.00 | 6,840.00 | 6,630.00 | 6,670.00 | 6,670.00 | 77,399 |
| 2023-09-14 | 6,520.00 | 6,790.00 | 6,500.00 | 6,650.00 | 6,650.00 | 105,418 |
| 2023-09-13 | 6,720.00 | 6,770.00 | 6,480.00 | 6,530.00 | 6,530.00 | 146,604 |
| 2023-09-12 | 7,060.00 | 7,240.00 | 6,750.00 | 6,780.00 | 6,780.00 | 172,911 |
| 2023-09-11 | 7,100.00 | 7,150.00 | 6,890.00 | 7,050.00 | 7,050.00 | 147,270 |
| 2023-09-08 | 7,100.00 | 7,320.00 | 6,910.00 | 7,160.00 | 7,160.00 | 304,904 |
| 2023-09-07 | 6,680.00 | 7,180.00 | 6,660.00 | 7,130.00 | 7,130.00 | 735,011 |
| 2023-09-06 | 6,520.00 | 6,750.00 | 6,390.00 | 6,730.00 | 6,730.00 | 192,337 |
| 2023-09-05 | 6,590.00 | 6,610.00 | 6,410.00 | 6,520.00 | 6,520.00 | 113,034 |
| 2023-09-04 | 6,580.00 | 6,730.00 | 6,510.00 | 6,610.00 | 6,610.00 | 152,974 |
| 2023-09-01 | 6,720.00 | 7,040.00 | 6,600.00 | 6,720.00 | 6,720.00 | 337,868 |
| 2023-08-31 | 6,990.00 | 7,300.00 | 6,720.00 | 6,790.00 | 6,790.00 | 913,017 |
| 2023-08-30 | 6,800.00 | 6,870.00 | 6,720.00 | 6,780.00 | 6,780.00 | 181,460 |
| 2023-08-29 | 6,570.00 | 6,750.00 | 6,540.00 | 6,740.00 | 6,740.00 | 217,599 |
| 2023-08-28 | 6,620.00 | 6,670.00 | 6,420.00 | 6,580.00 | 6,580.00 | 233,732 |
| 2023-08-25 | 6,810.00 | 6,910.00 | 6,560.00 | 6,620.00 | 6,620.00 | 642,059 |
| 2023-08-24 | 6,470.00 | 7,500.00 | 6,410.00 | 7,350.00 | 7,350.00 | 2,189,842 |
| 2023-08-23 | 6,420.00 | 6,530.00 | 6,360.00 | 6,370.00 | 6,370.00 | 105,854 |
| 2023-08-22 | 6,580.00 | 6,630.00 | 6,410.00 | 6,450.00 | 6,450.00 | 87,664 |
| 2023-08-21 | 6,400.00 | 6,710.00 | 6,400.00 | 6,560.00 | 6,560.00 | 107,218 |
| 2023-08-18 | 6,520.00 | 6,580.00 | 6,340.00 | 6,400.00 | 6,400.00 | 218,568 |
| 2023-08-17 | 6,670.00 | 6,730.00 | 6,420.00 | 6,610.00 | 6,610.00 | 201,814 |
| 2023-08-16 | 6,830.00 | 6,870.00 | 6,600.00 | 6,760.00 | 6,760.00 | 302,959 |
| 2023-08-14 | 7,230.00 | 7,360.00 | 6,800.00 | 6,920.00 | 6,920.00 | 418,268 |
| 2023-08-11 | 7,340.00 | 7,560.00 | 7,230.00 | 7,360.00 | 7,360.00 | 215,940 |
| 2023-08-10 | 7,510.00 | 7,750.00 | 7,210.00 | 7,340.00 | 7,340.00 | 323,797 |
| 2023-08-09 | 7,600.00 | 7,710.00 | 7,380.00 | 7,610.00 | 7,610.00 | 383,479 |
| 2023-08-08 | 7,900.00 | 8,360.00 | 7,540.00 | 7,700.00 | 7,700.00 | 1,601,237 |
| 2023-08-07 | 7,460.00 | 8,480.00 | 7,300.00 | 7,820.00 | 7,820.00 | 3,170,011 |
| 2023-08-04 | 7,300.00 | 8,100.00 | 7,050.00 | 7,800.00 | 7,800.00 | 2,640,448 |
| 2023-08-03 | 7,130.00 | 7,500.00 | 7,050.00 | 7,400.00 | 7,400.00 | 415,931 |
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.