See inside every stock. Pro
WatchlistPro
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%WTI98.66▲ 1.55%
← 236810.KQ stock page

NBT Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,435.003,880.003,425.003,690.003,690.001,358,999
2025-07-243,575.003,630.003,490.003,495.003,495.00241,222
2025-07-233,635.003,665.003,560.003,595.003,595.00276,745
2025-07-223,630.003,910.003,515.003,665.003,665.001,573,262
2025-07-213,475.003,890.003,475.003,600.003,600.002,229,320
2025-07-183,500.003,555.003,445.003,475.003,475.00323,521
2025-07-173,660.003,705.003,415.003,450.003,450.00731,873
2025-07-163,760.003,795.003,550.003,615.003,615.001,042,906
2025-07-153,900.003,940.003,810.003,860.003,860.00538,173
2025-07-144,055.004,065.003,900.003,915.003,915.00558,601
2025-07-114,210.004,220.004,025.004,055.004,055.001,060,383
2025-07-103,900.004,240.003,870.004,165.004,165.002,787,017
2025-07-093,800.004,285.003,770.003,920.003,920.004,080,213
2025-07-084,035.004,080.003,830.003,830.003,830.00971,247
2025-07-074,035.004,395.003,960.003,960.003,960.003,858,669
2025-07-044,075.004,400.003,960.004,090.004,090.004,423,179
2025-07-034,165.004,450.004,075.004,075.004,075.005,250,066
2025-07-024,275.004,790.004,050.004,180.004,180.0020,523,680
2025-07-013,925.004,610.003,860.004,180.004,180.0024,618,070
2025-06-304,000.004,055.003,725.003,725.003,725.002,977,209
2025-06-274,210.004,860.003,760.004,040.004,040.0028,806,779
2025-06-263,130.004,225.002,930.004,225.004,225.008,781,245
2025-06-253,215.003,265.003,115.003,250.003,250.00207,445
2025-06-243,210.003,225.003,125.003,215.003,215.00160,530
2025-06-233,145.003,195.003,080.003,185.003,185.00256,618
2025-06-203,060.003,180.003,030.003,170.003,170.00408,681
2025-06-193,035.003,380.003,015.003,055.003,055.002,019,343
2025-06-182,940.003,060.002,910.002,975.002,975.00145,897
2025-06-172,940.002,970.002,905.002,950.002,950.0093,265
2025-06-162,960.002,980.002,885.002,940.002,940.00135,109
2025-06-133,080.003,080.002,950.002,960.002,960.00254,732
2025-06-123,100.003,135.003,040.003,065.003,065.00200,364
2025-06-113,040.003,340.002,995.003,085.003,085.00948,292
2025-06-102,915.003,395.002,905.003,025.003,025.003,512,796
2025-06-092,875.002,900.002,830.002,885.002,885.00123,619
2025-06-052,840.002,895.002,825.002,875.002,875.00108,855
2025-06-042,835.002,875.002,790.002,840.002,840.00161,299
2025-06-023,005.003,370.002,800.002,800.002,800.002,619,887
2025-05-302,870.002,955.002,870.002,905.002,905.0019,692
2025-05-292,835.002,955.002,830.002,900.002,900.0083,260
2025-05-282,985.003,025.002,915.002,915.002,915.0081,351
2025-05-272,975.003,035.002,975.003,000.003,000.0022,793
2025-05-263,005.003,060.002,980.003,000.003,000.0010,035
2025-05-232,995.003,020.002,955.002,975.002,975.0018,558
2025-05-222,995.003,055.002,985.002,995.002,995.0030,192
2025-05-212,985.003,020.002,985.002,995.002,995.0014,727
2025-05-202,995.003,025.002,975.002,995.002,995.0026,148
2025-05-193,015.003,045.002,995.002,995.002,995.0037,862
2025-05-163,070.003,070.002,990.003,045.003,045.0059,899
2025-05-153,085.003,085.003,025.003,050.003,050.0034,708
2025-05-143,055.003,085.003,035.003,070.003,070.0025,009
2025-05-133,070.003,070.003,035.003,055.003,055.0019,830
2025-05-123,060.003,090.003,005.003,070.003,070.0041,063
2025-05-093,085.003,170.003,040.003,060.003,060.0033,372
2025-05-083,080.003,115.003,065.003,085.003,085.0022,863
2025-05-073,100.003,100.003,040.003,080.003,080.0038,336
2025-05-023,075.003,155.003,065.003,080.003,080.0039,175
2025-04-303,115.003,180.003,090.003,100.003,100.0055,845
2025-04-293,060.003,155.003,060.003,115.003,115.0046,736
2025-04-283,125.003,140.003,070.003,070.003,070.0047,673
← NewerPage 6 of 21 · 1,223 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.