NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 990.00 | 1,011.00 | 935.00 | 1,004.00 | 1,004.00 | 47,894 |
| 2026-07-20 | 1,009.00 | 1,168.00 | 980.00 | 1,004.00 | 1,004.00 | 113,879 |
| 2026-07-16 | 1,020.00 | 1,033.00 | 966.00 | 1,020.00 | 1,020.00 | 47,419 |
| 2026-07-15 | 1,024.00 | 1,066.00 | 1,007.00 | 1,020.00 | 1,020.00 | 41,049 |
| 2026-07-14 | 1,024.00 | 1,042.00 | 972.00 | 1,024.00 | 1,024.00 | 108,416 |
| 2026-07-13 | 1,038.00 | 1,047.00 | 990.00 | 1,027.00 | 1,027.00 | 44,259 |
| 2026-07-10 | 984.00 | 1,050.00 | 983.00 | 1,047.00 | 1,047.00 | 18,550 |
| 2026-07-09 | 1,000.00 | 1,009.00 | 956.00 | 984.00 | 984.00 | 21,386 |
| 2026-07-08 | 998.00 | 1,035.00 | 930.00 | 1,009.00 | 1,009.00 | 49,066 |
| 2026-07-07 | 1,016.00 | 1,052.00 | 970.00 | 998.00 | 998.00 | 22,041 |
| 2026-07-06 | 1,016.00 | 1,042.00 | 990.00 | 1,023.00 | 1,023.00 | 39,067 |
| 2026-07-03 | 1,014.00 | 1,089.00 | 955.00 | 1,089.00 | 1,089.00 | 42,977 |
| 2026-07-02 | 1,098.00 | 1,098.00 | 1,000.00 | 1,014.00 | 1,014.00 | 24,641 |
| 2026-07-01 | 1,197.00 | 1,197.00 | 1,078.00 | 1,098.00 | 1,098.00 | 34,543 |
| 2026-06-30 | 1,038.00 | 1,197.00 | 970.00 | 1,197.00 | 1,197.00 | 66,010 |
| 2026-06-29 | 901.00 | 1,044.00 | 901.00 | 1,038.00 | 1,038.00 | 34,811 |
| 2026-06-26 | 1,012.00 | 1,012.00 | 911.00 | 966.00 | 966.00 | 55,698 |
| 2026-06-25 | 972.00 | 1,134.00 | 901.00 | 1,012.00 | 1,012.00 | 131,456 |
| 2026-06-24 | 1,040.00 | 1,068.00 | 995.00 | 1,003.00 | 1,003.00 | 69,279 |
| 2026-06-23 | 1,160.00 | 1,160.00 | 1,010.00 | 1,040.00 | 1,040.00 | 111,380 |
| 2026-06-22 | 1,234.00 | 1,260.00 | 1,160.00 | 1,160.00 | 1,160.00 | 46,654 |
| 2026-06-19 | 1,314.00 | 1,314.00 | 1,206.00 | 1,234.00 | 1,234.00 | 35,809 |
| 2026-06-18 | 1,314.00 | 1,348.00 | 1,236.00 | 1,281.00 | 1,281.00 | 24,039 |
| 2026-06-17 | 1,367.00 | 1,367.00 | 1,298.00 | 1,314.00 | 1,314.00 | 20,607 |
| 2026-06-16 | 1,333.00 | 1,395.00 | 1,288.00 | 1,367.00 | 1,367.00 | 36,400 |
| 2026-06-15 | 1,322.00 | 1,363.00 | 1,320.00 | 1,332.00 | 1,332.00 | 25,791 |
| 2026-06-12 | 1,306.00 | 1,377.00 | 1,299.00 | 1,322.00 | 1,322.00 | 26,076 |
| 2026-06-11 | 1,280.00 | 1,299.00 | 1,260.00 | 1,299.00 | 1,299.00 | 19,351 |
| 2026-06-10 | 1,262.00 | 1,280.00 | 1,193.00 | 1,280.00 | 1,280.00 | 41,825 |
| 2026-06-09 | 1,177.00 | 1,339.00 | 1,177.00 | 1,262.00 | 1,262.00 | 49,804 |
| 2026-06-08 | 1,311.00 | 1,311.00 | 1,165.00 | 1,177.00 | 1,177.00 | 33,986 |
| 2026-06-05 | 1,244.00 | 1,332.00 | 1,170.00 | 1,311.00 | 1,311.00 | 69,767 |
| 2026-06-04 | 1,417.00 | 1,417.00 | 1,213.00 | 1,244.00 | 1,244.00 | 106,337 |
| 2026-06-02 | 1,236.00 | 1,399.00 | 1,134.00 | 1,399.00 | 1,399.00 | 150,584 |
| 2026-06-01 | 1,363.00 | 1,364.00 | 1,215.00 | 1,236.00 | 1,236.00 | 223,718 |
| 2026-05-29 | 1,420.00 | 1,471.00 | 1,350.00 | 1,363.00 | 1,363.00 | 124,715 |
| 2026-05-28 | 1,464.00 | 1,468.00 | 1,395.00 | 1,414.00 | 1,414.00 | 56,482 |
| 2026-05-27 | 1,520.00 | 1,520.00 | 1,442.00 | 1,462.00 | 1,462.00 | 63,395 |
| 2026-05-26 | 1,542.00 | 1,577.00 | 1,405.00 | 1,440.00 | 1,440.00 | 194,283 |
| 2026-05-22 | 1,553.00 | 1,583.00 | 1,532.00 | 1,549.00 | 1,549.00 | 61,688 |
| 2026-05-21 | 1,519.00 | 1,620.00 | 1,519.00 | 1,566.00 | 1,566.00 | 27,002 |
| 2026-05-20 | 1,566.00 | 1,572.00 | 1,505.00 | 1,543.00 | 1,543.00 | 40,424 |
| 2026-05-19 | 1,553.00 | 1,584.00 | 1,494.00 | 1,566.00 | 1,566.00 | 70,513 |
| 2026-05-18 | 1,610.00 | 1,642.00 | 1,542.00 | 1,553.00 | 1,553.00 | 104,997 |
| 2026-05-15 | 1,775.00 | 1,775.00 | 1,605.00 | 1,648.00 | 1,648.00 | 89,576 |
| 2026-05-14 | 1,729.00 | 1,833.00 | 1,714.00 | 1,775.00 | 1,775.00 | 45,389 |
| 2026-05-13 | 1,729.00 | 1,763.00 | 1,708.00 | 1,730.00 | 1,730.00 | 42,985 |
| 2026-05-12 | 1,800.00 | 1,813.00 | 1,700.00 | 1,729.00 | 1,729.00 | 87,493 |
| 2026-05-11 | 1,856.00 | 1,880.00 | 1,772.00 | 1,797.00 | 1,797.00 | 67,732 |
| 2026-05-08 | 1,849.00 | 1,889.00 | 1,799.00 | 1,856.00 | 1,856.00 | 50,745 |
| 2026-05-07 | 1,883.00 | 1,883.00 | 1,811.00 | 1,854.00 | 1,854.00 | 40,514 |
| 2026-05-06 | 1,952.00 | 1,952.00 | 1,867.00 | 1,883.00 | 1,883.00 | 66,225 |
| 2026-05-04 | 1,965.00 | 1,989.00 | 1,915.00 | 1,954.00 | 1,954.00 | 43,567 |
| 2026-04-30 | 1,998.00 | 1,998.00 | 1,955.00 | 1,965.00 | 1,965.00 | 29,916 |
| 2026-04-29 | 1,949.00 | 2,050.00 | 1,946.00 | 1,998.00 | 1,998.00 | 49,397 |
| 2026-04-28 | 1,979.00 | 1,999.00 | 1,952.00 | 1,965.00 | 1,965.00 | 31,179 |
| 2026-04-27 | 1,985.00 | 2,020.00 | 1,931.00 | 1,979.00 | 1,979.00 | 36,949 |
| 2026-04-24 | 1,993.00 | 1,993.00 | 1,900.00 | 1,985.00 | 1,985.00 | 35,074 |
| 2026-04-23 | 2,030.00 | 2,035.00 | 1,928.00 | 1,993.00 | 1,993.00 | 42,478 |
| 2026-04-22 | 2,030.00 | 2,030.00 | 1,969.00 | 2,020.00 | 2,020.00 | 24,758 |
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.