Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 492.00 | 500.00 | 473.00 | 477.00 | 1,590.00 | 123,759 |
| 2024-04-01 | 485.00 | 503.00 | 485.00 | 489.00 | 1,630.00 | 110,772 |
| 2024-03-29 | 482.00 | 500.00 | 465.00 | 484.00 | 1,613.33 | 145,408 |
| 2024-03-28 | 479.00 | 507.00 | 473.00 | 482.00 | 1,606.67 | 288,152 |
| 2024-03-27 | 459.00 | 509.00 | 459.00 | 484.00 | 1,613.33 | 640,479 |
| 2024-03-26 | 450.00 | 471.00 | 442.00 | 463.00 | 1,543.33 | 148,753 |
| 2024-03-25 | 434.00 | 451.00 | 425.00 | 451.00 | 1,503.33 | 101,376 |
| 2024-03-22 | 460.00 | 460.00 | 430.00 | 436.00 | 1,453.33 | 165,697 |
| 2024-03-21 | 426.00 | 469.00 | 424.00 | 460.00 | 1,533.33 | 455,238 |
| 2024-03-20 | 418.00 | 432.00 | 417.00 | 430.00 | 1,433.33 | 145,512 |
| 2024-03-19 | 413.00 | 422.00 | 405.00 | 414.00 | 1,380.00 | 64,369 |
| 2024-03-18 | 412.00 | 433.00 | 401.00 | 413.00 | 1,376.67 | 88,666 |
| 2024-03-15 | 415.00 | 418.00 | 403.00 | 412.00 | 1,373.33 | 142,049 |
| 2024-03-14 | 412.00 | 488.00 | 409.00 | 426.00 | 1,420.00 | 1,907,404 |
| 2024-03-13 | 425.00 | 425.00 | 402.00 | 408.00 | 1,360.00 | 143,100 |
| 2024-03-12 | 408.00 | 434.00 | 401.00 | 428.00 | 1,426.67 | 206,277 |
| 2024-03-11 | 400.00 | 425.00 | 377.00 | 408.00 | 1,360.00 | 251,555 |
| 2024-03-08 | 366.00 | 391.00 | 358.00 | 387.00 | 1,290.00 | 182,043 |
| 2024-03-07 | 370.00 | 391.00 | 360.00 | 366.00 | 1,220.00 | 127,015 |
| 2024-03-06 | 378.00 | 383.00 | 360.00 | 370.00 | 1,233.33 | 96,294 |
| 2024-03-05 | 400.00 | 409.00 | 370.00 | 380.00 | 1,266.67 | 149,931 |
| 2024-03-04 | 412.00 | 412.00 | 393.00 | 398.00 | 1,326.67 | 69,895 |
| 2024-02-29 | 420.00 | 420.00 | 402.00 | 407.00 | 1,356.67 | 89,518 |
| 2024-02-28 | 418.00 | 428.00 | 412.00 | 420.00 | 1,400.00 | 61,755 |
| 2024-02-27 | 405.00 | 443.00 | 403.00 | 418.00 | 1,393.33 | 279,424 |
| 2024-02-26 | 415.00 | 418.00 | 398.00 | 409.00 | 1,363.33 | 39,394 |
| 2024-02-23 | 418.00 | 420.00 | 405.00 | 415.00 | 1,383.33 | 55,186 |
| 2024-02-22 | 433.00 | 433.00 | 395.00 | 418.00 | 1,393.33 | 54,667 |
| 2024-02-21 | 425.00 | 437.00 | 419.00 | 425.00 | 1,416.67 | 83,644 |
| 2024-02-20 | 428.00 | 434.00 | 422.00 | 425.00 | 1,416.67 | 82,244 |
| 2024-02-19 | 448.00 | 448.00 | 411.00 | 420.00 | 1,400.00 | 117,400 |
| 2024-02-16 | 422.00 | 426.00 | 401.00 | 423.00 | 1,410.00 | 66,922 |
| 2024-02-15 | 418.00 | 426.00 | 414.00 | 421.00 | 1,403.33 | 69,955 |
| 2024-02-14 | 409.00 | 421.00 | 390.00 | 418.00 | 1,393.33 | 84,536 |
| 2024-02-13 | 404.00 | 409.00 | 398.00 | 409.00 | 1,363.33 | 61,274 |
| 2024-02-08 | 408.00 | 408.00 | 394.00 | 400.00 | 1,333.33 | 69,964 |
| 2024-02-07 | 413.00 | 413.00 | 401.00 | 404.00 | 1,346.67 | 57,701 |
| 2024-02-06 | 416.00 | 425.00 | 402.00 | 405.00 | 1,350.00 | 167,713 |
| 2024-02-05 | 430.00 | 430.00 | 409.00 | 424.00 | 1,413.33 | 241,921 |
| 2024-02-02 | 401.00 | 425.00 | 401.00 | 410.00 | 1,366.67 | 245,145 |
| 2024-02-01 | 409.00 | 443.00 | 390.00 | 405.00 | 1,350.00 | 709,669 |
| 2024-01-31 | 493.00 | 542.00 | 410.00 | 418.00 | 1,393.33 | 5,102,213 |
| 2024-01-30 | 356.00 | 458.00 | 348.00 | 458.00 | 1,526.67 | 2,243,326 |
| 2024-01-29 | 338.00 | 363.00 | 338.00 | 353.00 | 1,176.67 | 112,302 |
| 2024-01-26 | 335.00 | 345.00 | 326.00 | 338.00 | 1,126.67 | 134,484 |
| 2024-01-25 | 382.00 | 384.00 | 322.00 | 333.00 | 1,110.00 | 406,008 |
| 2024-01-24 | 392.00 | 393.00 | 379.00 | 381.00 | 1,270.00 | 40,400 |
| 2024-01-23 | 383.00 | 418.00 | 381.00 | 382.00 | 1,273.33 | 174,868 |
| 2024-01-22 | 405.00 | 405.00 | 384.00 | 386.00 | 1,286.67 | 58,683 |
| 2024-01-19 | 393.00 | 408.00 | 390.00 | 392.00 | 1,306.67 | 41,529 |
| 2024-01-18 | 395.00 | 396.00 | 388.00 | 393.00 | 1,310.00 | 49,051 |
| 2024-01-17 | 408.00 | 416.00 | 388.00 | 393.00 | 1,310.00 | 77,616 |
| 2024-01-16 | 415.00 | 419.00 | 399.00 | 409.00 | 1,363.33 | 57,446 |
| 2024-01-15 | 400.00 | 421.00 | 387.00 | 415.00 | 1,383.33 | 144,810 |
| 2024-01-12 | 424.00 | 424.00 | 399.00 | 402.00 | 1,340.00 | 208,855 |
| 2024-01-11 | 417.00 | 437.00 | 415.00 | 428.00 | 1,426.67 | 119,370 |
| 2024-01-10 | 474.00 | 476.00 | 417.00 | 423.00 | 1,410.00 | 547,177 |
| 2024-01-09 | 481.00 | 482.00 | 474.00 | 478.00 | 1,593.33 | 72,972 |
| 2024-01-08 | 485.00 | 488.00 | 478.00 | 481.00 | 1,603.33 | 45,233 |
| 2024-01-05 | 487.00 | 487.00 | 480.00 | 484.00 | 1,613.33 | 40,119 |
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.