NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,300.00 | 8,320.00 | 7,060.00 | 7,210.00 | 7,210.00 | 1,341,814 |
| 2023-08-01 | 8,120.00 | 8,590.00 | 8,030.00 | 8,420.00 | 8,420.00 | 1,065,327 |
| 2023-07-31 | 7,900.00 | 8,220.00 | 7,790.00 | 8,070.00 | 8,070.00 | 430,601 |
| 2023-07-28 | 8,010.00 | 8,200.00 | 7,650.00 | 7,840.00 | 7,840.00 | 375,676 |
| 2023-07-27 | 7,640.00 | 8,260.00 | 7,630.00 | 8,170.00 | 8,170.00 | 633,818 |
| 2023-07-26 | 7,910.00 | 8,060.00 | 7,310.00 | 7,660.00 | 7,660.00 | 883,909 |
| 2023-07-25 | 7,830.00 | 8,030.00 | 7,650.00 | 7,910.00 | 7,910.00 | 597,498 |
| 2023-07-24 | 8,710.00 | 8,740.00 | 7,610.00 | 7,840.00 | 7,840.00 | 1,631,221 |
| 2023-07-21 | 8,870.00 | 8,930.00 | 8,420.00 | 8,890.00 | 8,890.00 | 1,009,380 |
| 2023-07-20 | 9,170.00 | 9,310.00 | 8,780.00 | 9,120.00 | 9,120.00 | 1,274,733 |
| 2023-07-19 | 8,990.00 | 10,100.00 | 8,540.00 | 9,300.00 | 9,300.00 | 11,721,390 |
| 2023-07-18 | 7,750.00 | 8,330.00 | 7,660.00 | 8,180.00 | 8,180.00 | 1,186,083 |
| 2023-07-17 | 7,770.00 | 7,900.00 | 7,420.00 | 7,700.00 | 7,700.00 | 464,226 |
| 2023-07-14 | 7,700.00 | 7,850.00 | 7,560.00 | 7,740.00 | 7,740.00 | 530,160 |
| 2023-07-13 | 7,810.00 | 7,840.00 | 7,390.00 | 7,720.00 | 7,720.00 | 793,696 |
| 2023-07-12 | 7,280.00 | 7,800.00 | 7,100.00 | 7,630.00 | 7,630.00 | 1,580,791 |
| 2023-07-11 | 7,190.00 | 7,350.00 | 7,010.00 | 7,200.00 | 7,200.00 | 1,243,851 |
| 2023-07-10 | 7,110.00 | 8,120.00 | 6,900.00 | 7,190.00 | 7,190.00 | 11,345,970 |
| 2023-07-07 | 6,780.00 | 7,000.00 | 6,650.00 | 6,900.00 | 6,900.00 | 620,840 |
| 2023-07-06 | 6,660.00 | 6,850.00 | 6,460.00 | 6,750.00 | 6,750.00 | 670,105 |
| 2023-07-05 | 6,340.00 | 6,620.00 | 6,280.00 | 6,510.00 | 6,510.00 | 399,134 |
| 2023-07-04 | 6,310.00 | 6,490.00 | 6,280.00 | 6,340.00 | 6,340.00 | 272,153 |
| 2023-07-03 | 6,320.00 | 6,490.00 | 6,240.00 | 6,410.00 | 6,410.00 | 559,719 |
| 2023-06-30 | 6,270.00 | 6,350.00 | 6,010.00 | 6,230.00 | 6,230.00 | 322,721 |
| 2023-06-29 | 6,200.00 | 7,010.00 | 6,010.00 | 6,270.00 | 6,270.00 | 3,460,660 |
| 2023-06-28 | 6,080.00 | 6,350.00 | 6,030.00 | 6,110.00 | 6,110.00 | 293,508 |
| 2023-06-27 | 6,020.00 | 6,080.00 | 5,900.00 | 6,050.00 | 6,050.00 | 72,159 |
| 2023-06-26 | 6,220.00 | 6,220.00 | 5,980.00 | 6,020.00 | 6,020.00 | 116,869 |
| 2023-06-23 | 6,220.00 | 6,250.00 | 5,990.00 | 6,110.00 | 6,110.00 | 258,633 |
| 2023-06-22 | 5,750.00 | 6,300.00 | 5,710.00 | 6,200.00 | 6,200.00 | 702,261 |
| 2023-06-21 | 5,850.00 | 5,950.00 | 5,750.00 | 5,790.00 | 5,790.00 | 99,450 |
| 2023-06-20 | 5,920.00 | 5,950.00 | 5,790.00 | 5,890.00 | 5,890.00 | 83,240 |
| 2023-06-19 | 5,980.00 | 6,100.00 | 5,870.00 | 5,920.00 | 5,920.00 | 200,738 |
| 2023-06-16 | 5,750.00 | 6,160.00 | 5,730.00 | 6,060.00 | 6,060.00 | 670,177 |
| 2023-06-15 | 5,680.00 | 5,740.00 | 5,620.00 | 5,680.00 | 5,680.00 | 43,359 |
| 2023-06-14 | 5,840.00 | 5,880.00 | 5,600.00 | 5,680.00 | 5,680.00 | 119,841 |
| 2023-06-13 | 5,950.00 | 5,950.00 | 5,810.00 | 5,870.00 | 5,870.00 | 75,465 |
| 2023-06-12 | 5,790.00 | 5,950.00 | 5,770.00 | 5,820.00 | 5,820.00 | 101,354 |
| 2023-06-09 | 5,620.00 | 5,940.00 | 5,620.00 | 5,860.00 | 5,860.00 | 207,420 |
| 2023-06-08 | 5,710.00 | 5,710.00 | 5,560.00 | 5,670.00 | 5,670.00 | 65,656 |
| 2023-06-07 | 5,700.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,690.00 | 53,923 |
| 2023-06-05 | 5,700.00 | 5,730.00 | 5,630.00 | 5,710.00 | 5,710.00 | 37,844 |
| 2023-06-02 | 5,700.00 | 5,750.00 | 5,630.00 | 5,700.00 | 5,700.00 | 80,198 |
| 2023-06-01 | 5,600.00 | 5,710.00 | 5,560.00 | 5,700.00 | 5,700.00 | 60,786 |
| 2023-05-31 | 5,590.00 | 5,670.00 | 5,590.00 | 5,630.00 | 5,630.00 | 55,090 |
| 2023-05-30 | 5,490.00 | 5,650.00 | 5,490.00 | 5,620.00 | 5,620.00 | 47,998 |
| 2023-05-26 | 5,490.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,490.00 | 45,940 |
| 2023-05-25 | 5,580.00 | 5,620.00 | 5,490.00 | 5,490.00 | 5,490.00 | 60,212 |
| 2023-05-24 | 5,650.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | 88,410 |
| 2023-05-23 | 5,690.00 | 5,730.00 | 5,660.00 | 5,670.00 | 5,670.00 | 59,439 |
| 2023-05-22 | 5,650.00 | 5,780.00 | 5,520.00 | 5,700.00 | 5,700.00 | 88,861 |
| 2023-05-19 | 5,700.00 | 5,710.00 | 5,570.00 | 5,690.00 | 5,690.00 | 132,152 |
| 2023-05-18 | 5,520.00 | 5,660.00 | 5,510.00 | 5,620.00 | 5,620.00 | 89,966 |
| 2023-05-17 | 5,380.00 | 5,590.00 | 5,370.00 | 5,520.00 | 5,520.00 | 134,565 |
| 2023-05-16 | 5,260.00 | 5,500.00 | 5,250.00 | 5,430.00 | 5,430.00 | 99,802 |
| 2023-05-15 | 5,280.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | 80,906 |
| 2023-05-12 | 5,330.00 | 5,390.00 | 5,210.00 | 5,270.00 | 5,270.00 | 50,955 |
| 2023-05-11 | 5,380.00 | 5,530.00 | 5,300.00 | 5,330.00 | 5,330.00 | 75,106 |
| 2023-05-10 | 5,310.00 | 5,550.00 | 5,200.00 | 5,290.00 | 5,290.00 | 104,085 |
| 2023-05-09 | 5,310.00 | 5,380.00 | 5,180.00 | 5,270.00 | 5,270.00 | 58,657 |
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.