NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,310.00 | 5,380.00 | 5,180.00 | 5,270.00 | 5,270.00 | 58,657 |
| 2023-05-08 | 5,290.00 | 5,490.00 | 5,290.00 | 5,390.00 | 5,390.00 | 81,015 |
| 2023-05-04 | 5,540.00 | 5,600.00 | 5,220.00 | 5,310.00 | 5,310.00 | 219,086 |
| 2023-05-03 | 5,280.00 | 5,400.00 | 5,250.00 | 5,280.00 | 5,280.00 | 70,826 |
| 2023-05-02 | 5,200.00 | 5,400.00 | 5,200.00 | 5,350.00 | 5,350.00 | 108,242 |
| 2023-04-28 | 5,200.00 | 5,260.00 | 5,150.00 | 5,230.00 | 5,230.00 | 67,317 |
| 2023-04-27 | 5,140.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,200.00 | 79,073 |
| 2023-04-26 | 5,210.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | 61,581 |
| 2023-04-25 | 5,270.00 | 5,290.00 | 5,070.00 | 5,270.00 | 5,270.00 | 114,653 |
| 2023-04-24 | 5,350.00 | 5,400.00 | 5,180.00 | 5,280.00 | 5,280.00 | 111,151 |
| 2023-04-21 | 5,390.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,400.00 | 93,872 |
| 2023-04-20 | 5,550.00 | 5,600.00 | 5,400.00 | 5,430.00 | 5,430.00 | 103,825 |
| 2023-04-19 | 5,530.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,600.00 | 107,749 |
| 2023-04-18 | 5,680.00 | 5,680.00 | 5,510.00 | 5,570.00 | 5,570.00 | 115,272 |
| 2023-04-17 | 5,810.00 | 5,870.00 | 5,620.00 | 5,680.00 | 5,680.00 | 256,703 |
| 2023-04-14 | 5,530.00 | 5,790.00 | 5,520.00 | 5,650.00 | 5,650.00 | 235,226 |
| 2023-04-13 | 5,450.00 | 5,550.00 | 5,300.00 | 5,520.00 | 5,520.00 | 104,225 |
| 2023-04-12 | 5,480.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 82,482 |
| 2023-04-11 | 5,370.00 | 5,570.00 | 5,350.00 | 5,500.00 | 5,500.00 | 92,438 |
| 2023-04-10 | 5,640.00 | 5,650.00 | 5,330.00 | 5,430.00 | 5,430.00 | 184,764 |
| 2023-04-07 | 5,700.00 | 5,810.00 | 5,520.00 | 5,680.00 | 5,680.00 | 195,743 |
| 2023-04-06 | 5,800.00 | 5,880.00 | 5,610.00 | 5,690.00 | 5,690.00 | 171,911 |
| 2023-04-05 | 5,870.00 | 5,940.00 | 5,760.00 | 5,900.00 | 5,900.00 | 79,392 |
| 2023-04-04 | 5,800.00 | 5,920.00 | 5,750.00 | 5,880.00 | 5,880.00 | 85,764 |
| 2023-04-03 | 5,880.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | 113,901 |
| 2023-03-31 | 6,150.00 | 6,160.00 | 5,790.00 | 5,930.00 | 5,930.00 | 242,201 |
| 2023-03-30 | 6,200.00 | 6,230.00 | 6,100.00 | 6,140.00 | 6,140.00 | 139,254 |
| 2023-03-29 | 6,230.00 | 6,240.00 | 6,090.00 | 6,130.00 | 6,130.00 | 120,323 |
| 2023-03-28 | 6,110.00 | 6,290.00 | 6,040.00 | 6,290.00 | 6,290.00 | 169,468 |
| 2023-03-27 | 6,260.00 | 6,350.00 | 6,020.00 | 6,080.00 | 6,080.00 | 246,152 |
| 2023-03-24 | 6,260.00 | 6,530.00 | 6,230.00 | 6,330.00 | 6,330.00 | 405,438 |
| 2023-03-23 | 6,010.00 | 6,610.00 | 5,920.00 | 6,210.00 | 6,210.00 | 1,201,287 |
| 2023-03-22 | 5,960.00 | 6,500.00 | 5,840.00 | 6,100.00 | 6,100.00 | 743,177 |
| 2023-03-21 | 6,070.00 | 6,130.00 | 5,880.00 | 5,930.00 | 5,930.00 | 115,433 |
| 2023-03-20 | 6,080.00 | 6,150.00 | 5,950.00 | 6,060.00 | 6,060.00 | 95,771 |
| 2023-03-17 | 5,800.00 | 6,090.00 | 5,800.00 | 6,080.00 | 6,080.00 | 175,030 |
| 2023-03-16 | 5,720.00 | 5,820.00 | 5,540.00 | 5,780.00 | 5,780.00 | 127,202 |
| 2023-03-15 | 5,750.00 | 5,970.00 | 5,750.00 | 5,790.00 | 5,790.00 | 110,336 |
| 2023-03-14 | 5,960.00 | 5,980.00 | 5,600.00 | 5,700.00 | 5,700.00 | 166,206 |
| 2023-03-13 | 5,970.00 | 6,040.00 | 5,740.00 | 6,000.00 | 6,000.00 | 179,906 |
| 2023-03-10 | 6,170.00 | 6,260.00 | 5,910.00 | 5,980.00 | 5,980.00 | 343,291 |
| 2023-03-09 | 6,370.00 | 6,410.00 | 6,150.00 | 6,320.00 | 6,320.00 | 212,929 |
| 2023-03-08 | 6,580.00 | 6,690.00 | 6,370.00 | 6,430.00 | 6,430.00 | 189,747 |
| 2023-03-07 | 6,700.00 | 6,730.00 | 6,540.00 | 6,700.00 | 6,700.00 | 147,265 |
| 2023-03-06 | 6,830.00 | 6,830.00 | 6,630.00 | 6,730.00 | 6,730.00 | 162,316 |
| 2023-03-03 | 6,630.00 | 6,830.00 | 6,600.00 | 6,700.00 | 6,700.00 | 201,888 |
| 2023-03-02 | 6,870.00 | 6,870.00 | 6,560.00 | 6,600.00 | 6,600.00 | 174,851 |
| 2023-02-28 | 6,520.00 | 6,880.00 | 6,520.00 | 6,770.00 | 6,770.00 | 376,917 |
| 2023-02-27 | 6,670.00 | 6,670.00 | 6,440.00 | 6,500.00 | 6,500.00 | 193,318 |
| 2023-02-24 | 6,870.00 | 6,870.00 | 6,670.00 | 6,670.00 | 6,670.00 | 216,649 |
| 2023-02-23 | 6,900.00 | 6,920.00 | 6,660.00 | 6,870.00 | 6,870.00 | 210,149 |
| 2023-02-22 | 6,990.00 | 7,110.00 | 6,710.00 | 6,870.00 | 6,870.00 | 401,295 |
| 2023-02-21 | 7,270.00 | 7,460.00 | 7,150.00 | 7,200.00 | 7,200.00 | 277,085 |
| 2023-02-20 | 7,300.00 | 7,490.00 | 7,130.00 | 7,190.00 | 7,190.00 | 853,468 |
| 2023-02-17 | 7,230.00 | 7,270.00 | 7,080.00 | 7,140.00 | 7,140.00 | 424,974 |
| 2023-02-16 | 7,390.00 | 7,630.00 | 7,310.00 | 7,380.00 | 7,380.00 | 791,806 |
| 2023-02-15 | 7,470.00 | 7,810.00 | 7,200.00 | 7,270.00 | 7,270.00 | 1,593,610 |
| 2023-02-14 | 7,170.00 | 7,680.00 | 7,010.00 | 7,380.00 | 7,380.00 | 1,416,756 |
| 2023-02-13 | 7,140.00 | 7,190.00 | 6,900.00 | 7,060.00 | 7,060.00 | 614,376 |
| 2023-02-10 | 7,470.00 | 8,230.00 | 7,100.00 | 7,200.00 | 7,200.00 | 7,751,958 |
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.