Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 236810.KQ stock page

NBT Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-212,075.002,075.001,955.001,989.001,989.00214,159
2026-01-202,110.002,135.002,005.002,075.002,075.00332,330
2026-01-192,160.002,165.002,045.002,110.002,110.00596,768
2026-01-162,100.002,560.002,080.002,195.002,195.005,836,717
2026-01-151,964.001,970.001,912.001,970.001,970.0046,654
2026-01-141,930.001,978.001,918.001,970.001,970.0034,430
2026-01-131,944.001,944.001,897.001,930.001,930.0036,223
2026-01-121,973.001,973.001,893.001,950.001,950.0062,196
2026-01-091,903.001,973.001,843.001,973.001,973.0092,095
2026-01-081,975.001,998.001,800.001,903.001,903.00302,449
2026-01-072,050.002,090.001,930.001,975.001,975.00166,670
2026-01-062,165.002,165.002,045.002,050.002,050.00103,832
2026-01-052,195.002,220.002,140.002,155.002,155.0037,633
2026-01-022,110.002,220.002,110.002,215.002,215.00117,368
2025-12-302,130.002,130.002,070.002,100.002,100.0029,608
2025-12-292,085.002,170.002,065.002,170.002,170.0074,930
2025-12-262,160.002,200.002,085.002,085.002,085.0066,677
2025-12-242,190.002,200.002,100.002,160.002,160.0042,007
2025-12-232,280.002,290.002,135.002,165.002,165.00106,850
2025-12-222,280.002,350.002,270.002,300.002,300.0049,460
2025-12-192,280.002,300.002,230.002,295.002,295.0030,769
2025-12-182,220.002,280.002,205.002,280.002,280.0030,819
2025-12-172,305.002,305.002,210.002,235.002,235.00114,078
2025-12-162,310.002,350.002,255.002,310.002,310.0060,815
2025-12-152,300.002,365.002,280.002,330.002,330.0045,197
2025-12-122,390.002,390.002,300.002,310.002,310.0034,720
2025-12-112,310.002,370.002,305.002,340.002,340.0033,002
2025-12-102,285.002,355.002,285.002,310.002,310.0029,827
2025-12-092,340.002,345.002,290.002,300.002,300.0039,358
2025-12-082,345.002,365.002,315.002,340.002,340.0038,592
2025-12-052,340.002,365.002,310.002,345.002,345.0025,074
2025-12-042,440.002,440.002,320.002,340.002,340.0079,424
2025-12-032,410.002,445.002,390.002,410.002,410.0036,469
2025-12-022,445.002,470.002,405.002,410.002,410.0034,794
2025-12-012,465.002,535.002,430.002,445.002,445.0050,339
2025-11-282,425.002,525.002,420.002,480.002,480.0060,971
2025-11-272,430.002,500.002,380.002,425.002,425.0041,562
2025-11-262,390.002,480.002,390.002,450.002,450.0036,450
2025-11-252,385.002,470.002,300.002,390.002,390.00162,234
2025-11-242,440.002,445.002,355.002,385.002,385.0089,577
2025-11-212,490.002,490.002,420.002,440.002,440.0043,437
2025-11-202,490.002,595.002,460.002,490.002,490.0090,565
2025-11-192,460.002,530.002,450.002,510.002,510.0045,862
2025-11-182,500.002,555.002,445.002,460.002,460.0074,670
2025-11-172,595.002,595.002,455.002,550.002,550.0088,100
2025-11-142,605.002,630.002,560.002,570.002,570.0048,508
2025-11-132,670.002,670.002,620.002,640.002,640.0044,413
2025-11-122,630.002,680.002,600.002,650.002,650.0049,060
2025-11-112,695.002,695.002,580.002,640.002,640.0088,973
2025-11-102,570.002,650.002,560.002,645.002,645.0068,578
2025-11-072,530.002,655.002,525.002,600.002,600.00132,398
2025-11-062,645.002,905.002,630.002,680.002,680.00331,985
2025-11-052,720.002,720.002,570.002,645.002,645.0085,902
2025-11-042,640.002,750.002,590.002,665.002,665.00100,731
2025-11-032,735.002,785.002,635.002,640.002,640.00137,170
2025-10-312,760.002,810.002,710.002,745.002,745.0055,382
2025-10-302,880.002,880.002,715.002,755.002,755.00169,987
2025-10-292,870.002,880.002,800.002,880.002,880.00134,429
2025-10-282,940.002,940.002,855.002,870.002,870.0080,051
2025-10-272,900.002,915.002,860.002,890.002,890.0065,299
← NewerPage 4 of 5 · 245 trading daysOlder →

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.