NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,035.00 | 2,035.00 | 1,983.00 | 2,030.00 | 2,030.00 | 42,486 |
| 2026-04-20 | 2,000.00 | 2,060.00 | 1,980.00 | 2,030.00 | 2,030.00 | 48,100 |
| 2026-04-17 | 2,060.00 | 2,060.00 | 1,950.00 | 2,000.00 | 2,000.00 | 98,801 |
| 2026-04-16 | 1,910.00 | 2,080.00 | 1,892.00 | 2,045.00 | 2,045.00 | 204,912 |
| 2026-04-15 | 1,920.00 | 1,950.00 | 1,807.00 | 1,891.00 | 1,891.00 | 102,379 |
| 2026-04-14 | 1,895.00 | 1,938.00 | 1,860.00 | 1,914.00 | 1,914.00 | 78,685 |
| 2026-04-13 | 1,858.00 | 1,979.00 | 1,831.00 | 1,880.00 | 1,880.00 | 124,319 |
| 2026-04-10 | 1,773.00 | 1,858.00 | 1,749.00 | 1,858.00 | 1,858.00 | 49,162 |
| 2026-04-09 | 1,794.00 | 1,794.00 | 1,732.00 | 1,760.00 | 1,760.00 | 38,102 |
| 2026-04-08 | 1,760.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,795.00 | 21,593 |
| 2026-04-07 | 1,777.00 | 1,793.00 | 1,750.00 | 1,760.00 | 1,760.00 | 20,230 |
| 2026-04-06 | 1,764.00 | 1,791.00 | 1,735.00 | 1,775.00 | 1,775.00 | 50,419 |
| 2026-04-03 | 1,825.00 | 1,835.00 | 1,722.00 | 1,779.00 | 1,779.00 | 44,755 |
| 2026-04-02 | 1,859.00 | 1,859.00 | 1,755.00 | 1,780.00 | 1,780.00 | 45,066 |
| 2026-04-01 | 1,800.00 | 1,860.00 | 1,800.00 | 1,846.00 | 1,846.00 | 27,004 |
| 2026-03-31 | 1,807.00 | 1,826.00 | 1,778.00 | 1,800.00 | 1,800.00 | 32,102 |
| 2026-03-30 | 1,886.00 | 1,902.00 | 1,817.00 | 1,820.00 | 1,820.00 | 34,505 |
| 2026-03-27 | 1,875.00 | 1,912.00 | 1,845.00 | 1,903.00 | 1,903.00 | 30,733 |
| 2026-03-26 | 1,932.00 | 1,932.00 | 1,850.00 | 1,878.00 | 1,878.00 | 27,150 |
| 2026-03-25 | 1,879.00 | 1,932.00 | 1,859.00 | 1,932.00 | 1,932.00 | 32,081 |
| 2026-03-24 | 1,850.00 | 1,891.00 | 1,820.00 | 1,879.00 | 1,879.00 | 31,753 |
| 2026-03-23 | 1,892.00 | 1,907.00 | 1,802.00 | 1,835.00 | 1,835.00 | 28,980 |
| 2026-03-20 | 1,920.00 | 1,970.00 | 1,880.00 | 1,908.00 | 1,908.00 | 35,931 |
| 2026-03-19 | 1,888.00 | 1,933.00 | 1,858.00 | 1,933.00 | 1,933.00 | 60,913 |
| 2026-03-18 | 1,936.00 | 1,949.00 | 1,810.00 | 1,900.00 | 1,900.00 | 59,311 |
| 2026-03-17 | 1,989.00 | 1,989.00 | 1,916.00 | 1,945.00 | 1,945.00 | 32,126 |
| 2026-03-16 | 1,955.00 | 1,958.00 | 1,889.00 | 1,912.00 | 1,912.00 | 55,239 |
| 2026-03-13 | 1,911.00 | 1,930.00 | 1,854.00 | 1,913.00 | 1,913.00 | 26,560 |
| 2026-03-12 | 1,926.00 | 1,932.00 | 1,870.00 | 1,911.00 | 1,911.00 | 39,367 |
| 2026-03-11 | 1,858.00 | 1,937.00 | 1,850.00 | 1,926.00 | 1,926.00 | 50,981 |
| 2026-03-10 | 1,920.00 | 1,920.00 | 1,832.00 | 1,846.00 | 1,846.00 | 21,022 |
| 2026-03-09 | 1,900.00 | 1,900.00 | 1,781.00 | 1,837.00 | 1,837.00 | 35,119 |
| 2026-03-06 | 1,899.00 | 1,918.00 | 1,848.00 | 1,900.00 | 1,900.00 | 22,259 |
| 2026-03-05 | 1,730.00 | 1,899.00 | 1,730.00 | 1,899.00 | 1,899.00 | 58,017 |
| 2026-03-04 | 1,932.00 | 1,936.00 | 1,722.00 | 1,730.00 | 1,730.00 | 154,958 |
| 2026-03-03 | 2,000.00 | 2,010.00 | 1,912.00 | 1,936.00 | 1,936.00 | 79,413 |
| 2026-02-27 | 2,055.00 | 2,065.00 | 1,988.00 | 2,000.00 | 2,000.00 | 104,367 |
| 2026-02-26 | 2,095.00 | 2,100.00 | 2,005.00 | 2,050.00 | 2,050.00 | 206,044 |
| 2026-02-25 | 2,095.00 | 2,265.00 | 1,932.00 | 2,005.00 | 2,005.00 | 1,102,821 |
| 2026-02-24 | 1,900.00 | 1,900.00 | 1,830.00 | 1,845.00 | 1,845.00 | 70,855 |
| 2026-02-23 | 1,842.00 | 1,879.00 | 1,825.00 | 1,860.00 | 1,860.00 | 65,821 |
| 2026-02-20 | 1,881.00 | 1,898.00 | 1,830.00 | 1,842.00 | 1,842.00 | 70,916 |
| 2026-02-19 | 1,935.00 | 1,935.00 | 1,855.00 | 1,881.00 | 1,881.00 | 87,326 |
| 2026-02-13 | 1,977.00 | 1,977.00 | 1,930.00 | 1,931.00 | 1,931.00 | 67,037 |
| 2026-02-12 | 1,980.00 | 1,995.00 | 1,959.00 | 1,993.00 | 1,993.00 | 40,663 |
| 2026-02-11 | 2,030.00 | 2,060.00 | 1,995.00 | 1,996.00 | 1,996.00 | 50,313 |
| 2026-02-10 | 1,996.00 | 2,080.00 | 1,995.00 | 2,030.00 | 2,030.00 | 51,630 |
| 2026-02-09 | 1,971.00 | 2,015.00 | 1,970.00 | 1,996.00 | 1,996.00 | 65,120 |
| 2026-02-06 | 1,974.00 | 1,984.00 | 1,902.00 | 1,951.00 | 1,951.00 | 50,906 |
| 2026-02-05 | 2,070.00 | 2,070.00 | 1,976.00 | 1,990.00 | 1,990.00 | 102,435 |
| 2026-02-04 | 2,015.00 | 2,095.00 | 2,000.00 | 2,065.00 | 2,065.00 | 36,688 |
| 2026-02-03 | 2,065.00 | 2,135.00 | 2,000.00 | 2,030.00 | 2,030.00 | 94,299 |
| 2026-02-02 | 2,120.00 | 2,160.00 | 2,055.00 | 2,060.00 | 2,060.00 | 59,521 |
| 2026-01-30 | 2,200.00 | 2,210.00 | 2,105.00 | 2,120.00 | 2,120.00 | 74,975 |
| 2026-01-29 | 2,235.00 | 2,255.00 | 2,145.00 | 2,215.00 | 2,215.00 | 122,258 |
| 2026-01-28 | 2,230.00 | 2,270.00 | 2,170.00 | 2,205.00 | 2,205.00 | 197,426 |
| 2026-01-27 | 2,235.00 | 2,360.00 | 2,100.00 | 2,230.00 | 2,230.00 | 514,486 |
| 2026-01-26 | 2,200.00 | 2,295.00 | 2,125.00 | 2,235.00 | 2,235.00 | 328,118 |
| 2026-01-23 | 1,967.00 | 2,230.00 | 1,967.00 | 2,150.00 | 2,150.00 | 690,409 |
| 2026-01-22 | 1,990.00 | 2,065.00 | 1,900.00 | 1,966.00 | 1,966.00 | 170,444 |
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.