NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3,655.00 | 3,770.00 | 3,655.00 | 3,755.00 | 3,755.00 | 36,473 |
| 2024-10-28 | 3,585.00 | 3,730.00 | 3,555.00 | 3,700.00 | 3,700.00 | 52,452 |
| 2024-10-25 | 3,600.00 | 3,660.00 | 3,560.00 | 3,590.00 | 3,590.00 | 54,600 |
| 2024-10-24 | 3,700.00 | 3,705.00 | 3,530.00 | 3,635.00 | 3,635.00 | 74,491 |
| 2024-10-23 | 3,675.00 | 3,720.00 | 3,610.00 | 3,650.00 | 3,650.00 | 83,823 |
| 2024-10-22 | 3,725.00 | 3,940.00 | 3,665.00 | 3,675.00 | 3,675.00 | 251,960 |
| 2024-10-21 | 3,735.00 | 3,790.00 | 3,695.00 | 3,780.00 | 3,780.00 | 46,570 |
| 2024-10-18 | 3,695.00 | 3,760.00 | 3,650.00 | 3,730.00 | 3,730.00 | 79,691 |
| 2024-10-17 | 3,650.00 | 3,735.00 | 3,640.00 | 3,680.00 | 3,680.00 | 73,534 |
| 2024-10-16 | 3,625.00 | 3,770.00 | 3,585.00 | 3,685.00 | 3,685.00 | 79,417 |
| 2024-10-15 | 3,665.00 | 3,690.00 | 3,605.00 | 3,675.00 | 3,675.00 | 147,288 |
| 2024-10-14 | 3,650.00 | 3,750.00 | 3,625.00 | 3,675.00 | 3,675.00 | 92,376 |
| 2024-10-11 | 3,920.00 | 4,310.00 | 3,695.00 | 3,695.00 | 3,695.00 | 1,405,225 |
| 2024-10-10 | 3,790.00 | 3,810.00 | 3,710.00 | 3,730.00 | 3,730.00 | 69,515 |
| 2024-10-08 | 3,750.00 | 3,830.00 | 3,750.00 | 3,790.00 | 3,790.00 | 41,927 |
| 2024-10-07 | 3,705.00 | 3,845.00 | 3,705.00 | 3,815.00 | 3,815.00 | 48,910 |
| 2024-10-04 | 3,640.00 | 3,740.00 | 3,640.00 | 3,700.00 | 3,700.00 | 34,713 |
| 2024-10-02 | 3,695.00 | 3,850.00 | 3,690.00 | 3,690.00 | 3,690.00 | 83,399 |
| 2024-09-30 | 3,680.00 | 3,915.00 | 3,680.00 | 3,790.00 | 3,790.00 | 118,531 |
| 2024-09-27 | 4,015.00 | 4,415.00 | 3,905.00 | 3,905.00 | 3,905.00 | 1,826,070 |
| 2024-09-26 | 3,915.00 | 4,030.00 | 3,890.00 | 4,025.00 | 4,025.00 | 227,835 |
| 2024-09-25 | 3,780.00 | 3,935.00 | 3,780.00 | 3,925.00 | 3,925.00 | 227,541 |
| 2024-09-24 | 3,755.00 | 3,855.00 | 3,725.00 | 3,835.00 | 3,835.00 | 285,908 |
| 2024-09-23 | 3,820.00 | 3,845.00 | 3,750.00 | 3,770.00 | 3,770.00 | 333,347 |
| 2024-09-20 | 3,425.00 | 4,190.00 | 3,420.00 | 3,885.00 | 3,885.00 | 6,745,435 |
| 2024-09-19 | 3,470.00 | 3,470.00 | 3,355.00 | 3,395.00 | 3,395.00 | 31,857 |
| 2024-09-13 | 3,410.00 | 3,485.00 | 3,380.00 | 3,470.00 | 3,470.00 | 45,242 |
| 2024-09-12 | 3,320.00 | 3,445.00 | 3,320.00 | 3,445.00 | 3,445.00 | 54,833 |
| 2024-09-11 | 3,365.00 | 3,460.00 | 3,265.00 | 3,340.00 | 3,340.00 | 70,023 |
| 2024-09-10 | 3,410.00 | 3,495.00 | 3,365.00 | 3,365.00 | 3,365.00 | 60,959 |
| 2024-09-09 | 3,350.00 | 3,445.00 | 3,225.00 | 3,440.00 | 3,440.00 | 59,958 |
| 2024-09-06 | 3,505.00 | 3,535.00 | 3,360.00 | 3,360.00 | 3,360.00 | 102,032 |
| 2024-09-05 | 3,485.00 | 3,620.00 | 3,465.00 | 3,520.00 | 3,520.00 | 73,463 |
| 2024-09-04 | 3,570.00 | 3,630.00 | 3,480.00 | 3,485.00 | 3,485.00 | 166,867 |
| 2024-09-03 | 3,650.00 | 3,995.00 | 3,650.00 | 3,750.00 | 3,750.00 | 273,516 |
| 2024-09-02 | 3,710.00 | 3,720.00 | 3,625.00 | 3,650.00 | 3,650.00 | 43,929 |
| 2024-08-30 | 3,645.00 | 3,720.00 | 3,645.00 | 3,710.00 | 3,710.00 | 79,318 |
| 2024-08-29 | 3,705.00 | 3,750.00 | 3,630.00 | 3,660.00 | 3,660.00 | 64,802 |
| 2024-08-28 | 3,840.00 | 3,850.00 | 3,720.00 | 3,750.00 | 3,750.00 | 53,694 |
| 2024-08-27 | 3,750.00 | 3,845.00 | 3,660.00 | 3,840.00 | 3,840.00 | 104,111 |
| 2024-08-26 | 3,850.00 | 3,870.00 | 3,725.00 | 3,775.00 | 3,775.00 | 119,368 |
| 2024-08-23 | 3,925.00 | 3,925.00 | 3,785.00 | 3,865.00 | 3,865.00 | 75,093 |
| 2024-08-22 | 3,970.00 | 4,030.00 | 3,910.00 | 3,925.00 | 3,925.00 | 58,798 |
| 2024-08-21 | 4,000.00 | 4,050.00 | 3,930.00 | 3,970.00 | 3,970.00 | 45,413 |
| 2024-08-20 | 3,885.00 | 4,010.00 | 3,885.00 | 4,000.00 | 4,000.00 | 76,785 |
| 2024-08-19 | 3,940.00 | 3,970.00 | 3,860.00 | 3,900.00 | 3,900.00 | 66,886 |
| 2024-08-16 | 4,055.00 | 4,075.00 | 3,900.00 | 3,955.00 | 3,955.00 | 131,127 |
| 2024-08-14 | 4,030.00 | 4,045.00 | 3,985.00 | 4,030.00 | 4,030.00 | 82,391 |
| 2024-08-13 | 4,040.00 | 4,100.00 | 3,905.00 | 3,970.00 | 3,970.00 | 106,561 |
| 2024-08-12 | 4,075.00 | 4,120.00 | 4,035.00 | 4,075.00 | 4,075.00 | 69,891 |
| 2024-08-09 | 3,980.00 | 4,150.00 | 3,980.00 | 4,085.00 | 4,085.00 | 107,073 |
| 2024-08-08 | 4,000.00 | 4,075.00 | 3,865.00 | 3,980.00 | 3,980.00 | 112,684 |
| 2024-08-07 | 4,140.00 | 4,200.00 | 3,980.00 | 4,005.00 | 4,005.00 | 497,291 |
| 2024-08-06 | 4,015.00 | 4,170.00 | 3,930.00 | 4,145.00 | 4,145.00 | 260,913 |
| 2024-08-05 | 4,460.00 | 4,470.00 | 3,670.00 | 4,015.00 | 4,015.00 | 359,498 |
| 2024-08-02 | 4,620.00 | 4,645.00 | 4,475.00 | 4,550.00 | 4,550.00 | 104,453 |
| 2024-08-01 | 4,635.00 | 4,765.00 | 4,635.00 | 4,705.00 | 4,705.00 | 88,158 |
| 2024-07-31 | 4,620.00 | 4,690.00 | 4,545.00 | 4,640.00 | 4,640.00 | 109,436 |
| 2024-07-30 | 4,770.00 | 4,830.00 | 4,655.00 | 4,690.00 | 4,690.00 | 138,672 |
| 2024-07-29 | 4,705.00 | 4,780.00 | 4,625.00 | 4,780.00 | 4,780.00 | 119,867 |
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.