Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 236810.KQ stock page

NBT Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,900.002,915.002,860.002,890.002,890.0065,299
2025-10-242,920.002,935.002,865.002,900.002,900.00102,932
2025-10-232,970.002,990.002,910.002,910.002,910.0063,153
2025-10-222,930.002,995.002,895.002,970.002,970.00101,867
2025-10-212,995.003,020.002,910.002,930.002,930.00111,504
2025-10-202,970.003,040.002,955.002,965.002,965.0094,786
2025-10-172,955.003,030.002,915.002,955.002,955.00112,657
2025-10-163,075.003,080.002,940.002,955.002,955.00286,844
2025-10-153,055.003,115.003,055.003,070.003,070.0082,215
2025-10-143,135.003,175.003,030.003,050.003,050.00222,941
2025-10-133,070.003,185.003,060.003,140.003,140.0097,199
2025-10-103,160.003,180.003,085.003,140.003,140.00198,779
2025-10-023,215.003,235.003,150.003,180.003,180.00215,385
2025-10-013,225.003,315.003,150.003,215.003,215.00377,022
2025-09-303,490.003,490.003,220.003,230.003,230.00733,886
2025-09-293,660.003,695.003,450.003,455.003,455.001,103,254
2025-09-263,565.004,160.003,475.003,685.003,685.0014,725,100
2025-09-253,100.003,930.003,025.003,620.003,620.0013,604,900
2025-09-243,100.003,125.003,010.003,085.003,085.0083,927
2025-09-233,225.003,225.003,040.003,100.003,100.00236,219
2025-09-223,260.003,330.003,215.003,225.003,225.0079,409
2025-09-193,195.003,385.003,195.003,270.003,270.00244,088
2025-09-183,175.003,240.003,150.003,215.003,215.0073,204
2025-09-173,250.003,250.003,145.003,170.003,170.00173,830
2025-09-163,360.003,520.003,210.003,290.003,290.00956,799
2025-09-153,150.003,165.003,100.003,145.003,145.0072,313
2025-09-123,140.003,185.003,135.003,145.003,145.0066,600
2025-09-113,195.003,245.003,120.003,135.003,135.0064,857
2025-09-103,115.003,195.003,110.003,190.003,190.0095,687
2025-09-093,110.003,155.003,085.003,110.003,110.0055,484
2025-09-083,130.003,155.003,100.003,110.003,110.0060,836
2025-09-053,225.003,245.003,125.003,130.003,130.0085,839
2025-09-043,135.003,225.003,130.003,180.003,180.0066,524
2025-09-033,170.003,180.003,125.003,135.003,135.0057,359
2025-09-023,170.003,190.003,115.003,180.003,180.0069,653
2025-09-013,220.003,240.003,105.003,105.003,105.00143,129
2025-08-293,235.003,275.003,215.003,250.003,250.0060,047
2025-08-283,260.003,290.003,230.003,265.003,265.0044,922
2025-08-273,270.003,275.003,220.003,260.003,260.0052,764
2025-08-263,320.003,340.003,220.003,270.003,270.0073,534
2025-08-253,220.003,330.003,220.003,320.003,320.00101,370
2025-08-223,200.003,300.003,175.003,215.003,215.00118,786
2025-08-213,195.003,310.003,195.003,230.003,230.00111,983
2025-08-203,275.003,290.003,200.003,225.003,225.00154,843
2025-08-193,400.003,415.003,300.003,300.003,300.00265,021
2025-08-183,390.003,495.003,285.003,400.003,400.00249,974
2025-08-143,600.003,950.003,420.003,420.003,420.005,495,155
2025-08-133,720.003,730.003,315.003,370.003,370.00366,309
2025-08-123,470.003,540.003,395.003,470.003,470.00123,966
2025-08-113,435.003,520.003,400.003,470.003,470.00109,590
2025-08-083,425.003,500.003,410.003,435.003,435.00116,259
2025-08-073,425.003,510.003,375.003,460.003,460.00120,245
2025-08-063,425.003,550.003,400.003,425.003,425.0067,301
2025-08-053,490.003,535.003,415.003,465.003,465.00111,692
2025-08-043,270.003,500.003,270.003,445.003,445.00198,523
2025-08-013,540.003,540.003,300.003,300.003,300.00300,532
2025-07-313,485.003,710.003,455.003,540.003,540.00312,258
2025-07-303,520.003,535.003,475.003,485.003,485.00124,780
2025-07-293,600.003,660.003,465.003,495.003,495.00306,294
2025-07-283,695.003,735.003,600.003,615.003,615.00264,558
← NewerPage 5 of 21 · 1,228 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.