NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,790.00 | 5,920.00 | 5,590.00 | 5,630.00 | 5,630.00 | 1,084,498 |
| 2022-11-11 | 5,740.00 | 6,250.00 | 5,640.00 | 5,710.00 | 5,710.00 | 4,966,110 |
| 2022-11-10 | 5,870.00 | 5,980.00 | 5,640.00 | 5,650.00 | 5,650.00 | 1,152,116 |
| 2022-11-09 | 6,160.00 | 6,570.00 | 5,850.00 | 5,900.00 | 5,900.00 | 7,810,462 |
| 2022-11-08 | 4,520.00 | 5,850.00 | 4,445.00 | 5,850.00 | 5,850.00 | 9,558,590 |
| 2022-11-07 | 4,060.00 | 4,900.00 | 4,060.00 | 4,500.00 | 4,500.00 | 2,921,300 |
| 2022-11-04 | 4,125.00 | 4,155.00 | 4,030.00 | 4,055.00 | 4,055.00 | 123,896 |
| 2022-11-03 | 4,225.00 | 4,240.00 | 4,000.00 | 4,170.00 | 4,170.00 | 133,669 |
| 2022-11-02 | 4,260.00 | 4,390.00 | 4,200.00 | 4,325.00 | 4,325.00 | 67,686 |
| 2022-11-01 | 4,215.00 | 4,305.00 | 4,190.00 | 4,260.00 | 4,260.00 | 111,149 |
| 2022-10-31 | 4,260.00 | 4,390.00 | 4,185.00 | 4,280.00 | 4,280.00 | 56,967 |
| 2022-10-28 | 4,190.00 | 4,260.00 | 4,090.00 | 4,200.00 | 4,200.00 | 73,337 |
| 2022-10-27 | 4,120.00 | 4,315.00 | 4,120.00 | 4,200.00 | 4,200.00 | 95,968 |
| 2022-10-26 | 4,270.00 | 4,290.00 | 4,030.00 | 4,155.00 | 4,155.00 | 94,876 |
| 2022-10-25 | 4,340.00 | 4,390.00 | 4,195.00 | 4,270.00 | 4,270.00 | 41,048 |
| 2022-10-24 | 4,225.00 | 4,365.00 | 4,225.00 | 4,295.00 | 4,295.00 | 59,930 |
| 2022-10-21 | 4,240.00 | 4,255.00 | 4,080.00 | 4,180.00 | 4,180.00 | 111,743 |
| 2022-10-20 | 4,455.00 | 4,545.00 | 4,240.00 | 4,290.00 | 4,290.00 | 73,866 |
| 2022-10-19 | 4,565.00 | 4,640.00 | 4,475.00 | 4,475.00 | 4,475.00 | 71,266 |
| 2022-10-18 | 4,400.00 | 4,600.00 | 4,400.00 | 4,545.00 | 4,545.00 | 98,045 |
| 2022-10-17 | 4,130.00 | 4,380.00 | 4,120.00 | 4,350.00 | 4,350.00 | 38,293 |
| 2022-10-14 | 4,150.00 | 4,335.00 | 4,150.00 | 4,260.00 | 4,260.00 | 96,236 |
| 2022-10-13 | 4,180.00 | 4,205.00 | 4,040.00 | 4,090.00 | 4,090.00 | 77,600 |
| 2022-10-12 | 4,255.00 | 4,330.00 | 4,140.00 | 4,245.00 | 4,245.00 | 74,035 |
| 2022-10-11 | 4,485.00 | 4,485.00 | 4,255.00 | 4,295.00 | 4,295.00 | 116,864 |
| 2022-10-07 | 4,615.00 | 4,685.00 | 4,550.00 | 4,560.00 | 4,560.00 | 64,252 |
| 2022-10-06 | 4,745.00 | 4,770.00 | 4,640.00 | 4,660.00 | 4,660.00 | 95,415 |
| 2022-10-05 | 4,770.00 | 4,860.00 | 4,470.00 | 4,600.00 | 4,600.00 | 137,832 |
| 2022-10-04 | 4,445.00 | 4,690.00 | 4,395.00 | 4,605.00 | 4,605.00 | 215,710 |
| 2022-09-30 | 4,780.00 | 4,790.00 | 4,330.00 | 4,330.00 | 4,330.00 | 233,948 |
| 2022-09-29 | 4,855.00 | 5,050.00 | 4,785.00 | 4,785.00 | 4,785.00 | 73,985 |
| 2022-09-28 | 5,040.00 | 5,220.00 | 4,645.00 | 4,800.00 | 4,800.00 | 134,054 |
| 2022-09-27 | 5,010.00 | 5,200.00 | 4,920.00 | 5,080.00 | 5,080.00 | 198,112 |
| 2022-09-26 | 5,280.00 | 5,360.00 | 5,000.00 | 5,000.00 | 5,000.00 | 166,830 |
| 2022-09-23 | 5,690.00 | 5,690.00 | 5,330.00 | 5,440.00 | 5,440.00 | 118,706 |
| 2022-09-22 | 5,820.00 | 5,860.00 | 5,560.00 | 5,700.00 | 5,700.00 | 204,070 |
| 2022-09-21 | 5,890.00 | 6,020.00 | 5,870.00 | 5,980.00 | 5,980.00 | 57,579 |
| 2022-09-20 | 6,010.00 | 6,060.00 | 5,880.00 | 5,980.00 | 5,980.00 | 86,093 |
| 2022-09-19 | 6,190.00 | 6,250.00 | 5,910.00 | 6,000.00 | 6,000.00 | 74,970 |
| 2022-09-16 | 6,250.00 | 6,330.00 | 6,190.00 | 6,250.00 | 6,250.00 | 72,874 |
| 2022-09-15 | 6,460.00 | 6,480.00 | 6,190.00 | 6,300.00 | 6,300.00 | 99,080 |
| 2022-09-14 | 6,200.00 | 6,450.00 | 6,180.00 | 6,450.00 | 6,450.00 | 67,308 |
| 2022-09-13 | 6,310.00 | 6,480.00 | 6,310.00 | 6,470.00 | 6,470.00 | 50,187 |
| 2022-09-08 | 6,330.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,300.00 | 54,569 |
| 2022-09-07 | 6,400.00 | 6,450.00 | 6,160.00 | 6,320.00 | 6,320.00 | 109,132 |
| 2022-09-06 | 6,390.00 | 6,510.00 | 6,390.00 | 6,420.00 | 6,420.00 | 35,611 |
| 2022-09-05 | 6,680.00 | 6,680.00 | 6,390.00 | 6,390.00 | 6,390.00 | 65,096 |
| 2022-09-02 | 6,950.00 | 6,950.00 | 6,600.00 | 6,740.00 | 6,740.00 | 53,659 |
| 2022-09-01 | 6,800.00 | 6,960.00 | 6,660.00 | 6,780.00 | 6,780.00 | 78,094 |
| 2022-08-31 | 6,450.00 | 6,880.00 | 6,350.00 | 6,800.00 | 6,800.00 | 108,402 |
| 2022-08-30 | 6,320.00 | 6,440.00 | 6,280.00 | 6,440.00 | 6,440.00 | 61,623 |
| 2022-08-29 | 6,400.00 | 6,480.00 | 6,300.00 | 6,320.00 | 6,320.00 | 99,097 |
| 2022-08-26 | 6,780.00 | 6,780.00 | 6,640.00 | 6,640.00 | 6,640.00 | 46,249 |
| 2022-08-25 | 6,500.00 | 6,730.00 | 6,500.00 | 6,690.00 | 6,690.00 | 71,945 |
| 2022-08-24 | 6,500.00 | 6,580.00 | 6,450.00 | 6,500.00 | 6,500.00 | 65,705 |
| 2022-08-23 | 6,630.00 | 6,700.00 | 6,460.00 | 6,500.00 | 6,500.00 | 103,046 |
| 2022-08-22 | 6,850.00 | 6,950.00 | 6,660.00 | 6,720.00 | 6,720.00 | 117,835 |
| 2022-08-19 | 7,070.00 | 7,140.00 | 6,940.00 | 6,990.00 | 6,990.00 | 108,276 |
| 2022-08-18 | 7,300.00 | 7,300.00 | 7,020.00 | 7,150.00 | 7,150.00 | 93,017 |
| 2022-08-17 | 7,500.00 | 7,500.00 | 7,280.00 | 7,300.00 | 7,300.00 | 80,194 |
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.