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%WTI98.04▼ 5.42%
← 236810.KQ stock page

NBT Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,150.003,155.003,115.003,125.003,125.0037,543
2025-04-243,145.003,280.003,115.003,130.003,130.00141,183
2025-04-233,150.003,205.003,095.003,130.003,130.0096,646
2025-04-223,110.003,145.003,085.003,135.003,135.0082,626
2025-04-213,285.003,285.003,135.003,140.003,140.00129,778
2025-04-183,300.003,315.003,155.003,175.003,175.00267,524
2025-04-173,125.003,495.003,125.003,235.003,235.001,848,370
2025-04-163,150.003,150.003,050.003,055.003,055.00113,837
2025-04-153,085.003,150.003,060.003,110.003,110.00156,234
2025-04-143,055.003,140.003,050.003,125.003,125.00192,384
2025-04-112,920.003,380.002,875.003,145.003,145.001,353,036
2025-04-102,880.002,925.002,830.002,920.002,920.0078,999
2025-04-092,805.002,850.002,760.002,765.002,765.00114,799
2025-04-082,940.002,950.002,835.002,835.002,835.00119,441
2025-04-072,935.002,960.002,825.002,890.002,890.00158,194
2025-04-042,900.003,035.002,900.003,025.003,025.00100,631
2025-04-032,985.003,040.002,965.002,995.002,995.0091,015
2025-04-023,130.003,130.002,995.003,030.003,030.00133,360
2025-04-013,120.003,170.003,055.003,075.003,075.00145,297
2025-03-313,020.003,155.003,020.003,105.003,105.00118,040
2025-03-283,255.003,255.003,050.003,090.003,090.00376,465
2025-03-273,295.003,320.003,170.003,255.003,255.00349,342
2025-03-263,400.003,580.003,300.003,325.003,325.00672,173
2025-03-253,430.003,450.003,230.003,380.003,380.00409,949
2025-03-243,365.003,500.003,275.003,460.003,460.00491,306
2025-03-213,565.003,850.003,340.003,355.003,355.002,290,637
2025-03-204,110.004,110.003,380.003,500.003,500.002,649,809
2025-03-193,320.003,955.003,220.003,955.003,955.003,022,052
2025-03-183,030.003,050.002,970.003,045.003,045.00122,001
2025-03-172,945.003,015.002,940.002,980.002,980.0031,878
2025-03-142,930.003,100.002,930.002,975.002,975.0098,972
2025-03-133,000.003,025.002,930.003,000.003,000.0060,161
2025-03-122,965.003,065.002,935.003,000.003,000.0093,059
2025-03-112,980.002,995.002,900.002,995.002,995.0073,662
2025-03-103,010.003,045.002,920.002,980.002,980.0063,932
2025-03-073,040.003,075.003,000.003,045.003,045.0051,924
2025-03-063,095.003,155.003,040.003,040.003,040.0053,186
2025-03-053,170.003,235.003,095.003,110.003,110.0042,770
2025-03-043,155.003,200.003,000.003,175.003,175.00102,548
2025-02-283,285.003,285.003,120.003,155.003,155.0060,675
2025-02-273,265.003,320.003,190.003,300.003,300.0074,763
2025-02-263,320.003,330.003,255.003,295.003,295.0051,698
2025-02-253,310.003,340.003,240.003,320.003,320.00118,149
2025-02-243,320.003,320.003,215.003,315.003,315.0073,751
2025-02-213,330.003,375.003,255.003,340.003,340.00136,237
2025-02-203,255.003,455.003,200.003,330.003,330.00365,864
2025-02-193,235.003,290.003,160.003,220.003,220.0062,803
2025-02-183,180.003,400.003,175.003,235.003,235.00227,725
2025-02-173,150.003,195.003,105.003,180.003,180.0059,905
2025-02-143,140.003,170.003,085.003,160.003,160.0042,556
2025-02-133,135.003,145.003,075.003,140.003,140.0042,576
2025-02-123,105.003,145.003,055.003,120.003,120.0053,408
2025-02-113,100.003,120.003,055.003,105.003,105.0033,345
2025-02-103,065.003,150.003,060.003,100.003,100.0027,640
2025-02-073,130.003,130.003,045.003,100.003,100.0062,431
2025-02-063,180.003,265.003,120.003,155.003,155.0090,618
2025-02-053,050.003,210.003,050.003,180.003,180.00128,964
2025-02-042,980.003,575.002,980.003,065.003,065.001,161,241
2025-02-033,145.003,145.002,860.003,000.003,000.00134,233
2025-01-313,165.003,255.003,115.003,175.003,175.0041,849
← NewerPage 7 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.