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%WTI98.23▼ 3.50%
← 236810.KQ stock page

NBT Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,190.003,225.003,125.003,180.003,180.0099,048
2025-01-233,000.003,325.002,990.003,275.003,275.00308,126
2025-01-223,000.003,045.002,995.003,000.003,000.0019,767
2025-01-213,035.003,040.002,980.003,015.003,015.0026,048
2025-01-203,105.003,105.003,015.003,030.003,030.0044,847
2025-01-173,105.003,135.003,065.003,105.003,105.0022,560
2025-01-163,185.003,185.003,065.003,135.003,135.0079,910
2025-01-153,190.003,190.003,115.003,150.003,150.0019,846
2025-01-143,145.003,180.003,100.003,160.003,160.0025,579
2025-01-133,210.003,210.003,140.003,155.003,155.0017,811
2025-01-103,170.003,240.003,170.003,210.003,210.0036,450
2025-01-093,175.003,445.003,110.003,200.003,200.0081,654
2025-01-083,220.003,220.003,140.003,170.003,170.0052,503
2025-01-073,220.003,270.003,135.003,195.003,195.0081,146
2025-01-063,185.003,250.003,185.003,250.003,250.0037,700
2025-01-033,115.003,230.003,105.003,215.003,215.0037,105
2025-01-023,030.003,145.003,030.003,115.003,115.0040,628
2024-12-303,045.003,145.003,045.003,105.003,105.0030,625
2024-12-273,065.003,170.003,030.003,100.003,100.0062,233
2024-12-263,140.003,175.003,045.003,130.003,130.0045,949
2024-12-243,230.004,050.003,130.003,135.003,135.001,161,518
2024-12-233,280.003,320.003,235.003,255.003,255.0023,237
2024-12-203,365.003,365.003,250.003,300.003,300.0025,546
2024-12-193,300.003,370.003,300.003,360.003,360.0020,620
2024-12-183,355.003,395.003,305.003,380.003,380.0026,798
2024-12-173,415.003,420.003,290.003,360.003,360.0024,744
2024-12-163,220.003,365.003,220.003,365.003,365.0056,566
2024-12-133,190.003,295.003,150.003,220.003,220.00117,216
2024-12-123,240.003,285.003,200.003,265.003,265.0025,691
2024-12-113,040.003,255.003,040.003,240.003,240.0060,442
2024-12-102,950.003,090.002,910.003,085.003,085.00106,604
2024-12-093,130.003,130.002,825.003,020.003,020.00147,242
2024-12-063,265.003,295.003,065.003,195.003,195.0084,926
2024-12-053,345.003,385.003,260.003,280.003,280.0064,636
2024-12-043,330.003,415.003,325.003,350.003,350.0054,001
2024-12-033,385.003,480.003,365.003,415.003,415.0033,738
2024-12-023,395.003,415.003,280.003,400.003,400.0060,107
2024-11-293,375.003,405.003,305.003,400.003,400.0038,013
2024-11-283,350.003,450.003,330.003,405.003,405.0055,766
2024-11-273,425.003,480.003,380.003,435.003,435.0050,393
2024-11-263,415.003,450.003,370.003,425.003,425.0030,770
2024-11-253,410.003,455.003,390.003,395.003,395.0041,317
2024-11-223,290.003,440.003,290.003,390.003,390.0058,856
2024-11-213,365.003,395.003,305.003,360.003,360.0042,986
2024-11-203,415.003,415.003,285.003,385.003,385.0041,220
2024-11-193,225.003,380.003,195.003,380.003,380.00102,349
2024-11-183,365.003,450.003,285.003,285.003,285.0036,271
2024-11-153,205.003,405.003,180.003,365.003,365.0083,869
2024-11-143,230.003,270.003,135.003,265.003,265.0073,802
2024-11-133,315.003,360.003,140.003,265.003,265.00103,058
2024-11-123,310.003,430.003,165.003,370.003,370.00100,775
2024-11-113,730.003,730.003,260.003,295.003,295.00372,123
2024-11-083,870.003,880.003,720.003,790.003,790.0071,236
2024-11-073,740.003,780.003,690.003,725.003,725.0046,105
2024-11-063,810.003,855.003,735.003,765.003,765.0040,692
2024-11-053,815.003,845.003,795.003,835.003,835.0025,138
2024-11-043,770.003,840.003,725.003,815.003,815.0025,670
2024-11-013,800.003,845.003,735.003,735.003,735.0036,493
2024-10-313,740.003,840.003,735.003,840.003,840.0043,946
2024-10-303,850.003,885.003,735.003,810.003,810.00131,612
← NewerPage 8 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.