Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 509.00 | 509.00 | 480.00 | 485.00 | 1,616.67 | 173,699 |
| 2024-01-03 | 510.00 | 510.00 | 501.00 | 505.00 | 1,683.33 | 37,412 |
| 2024-01-02 | 511.00 | 514.00 | 496.00 | 510.00 | 1,700.00 | 83,874 |
| 2023-12-28 | 503.00 | 513.00 | 495.00 | 505.00 | 1,683.33 | 73,895 |
| 2023-12-27 | 500.00 | 512.00 | 491.00 | 497.00 | 1,656.66 | 69,620 |
| 2023-12-26 | 502.00 | 503.00 | 496.00 | 500.00 | 1,666.66 | 57,930 |
| 2023-12-22 | 510.00 | 516.00 | 500.00 | 502.00 | 1,673.33 | 105,322 |
| 2023-12-21 | 511.00 | 538.00 | 499.00 | 510.00 | 1,700.00 | 513,295 |
| 2023-12-20 | 513.00 | 529.00 | 508.00 | 524.00 | 1,746.66 | 131,330 |
| 2023-12-19 | 521.00 | 523.00 | 510.00 | 513.00 | 1,710.00 | 120,832 |
| 2023-12-18 | 516.00 | 565.00 | 514.00 | 516.00 | 1,720.00 | 632,233 |
| 2023-12-15 | 524.00 | 529.00 | 518.00 | 522.00 | 1,740.00 | 117,862 |
| 2023-12-14 | 524.00 | 544.00 | 519.00 | 524.00 | 1,746.66 | 169,883 |
| 2023-12-13 | 530.00 | 552.00 | 522.00 | 524.00 | 1,746.66 | 1,094,136 |
| 2023-12-12 | 540.00 | 612.00 | 524.00 | 541.00 | 1,803.33 | 1,376,733 |
| 2023-12-11 | 556.00 | 556.00 | 531.00 | 535.00 | 1,783.33 | 116,986 |
| 2023-12-08 | 529.00 | 568.00 | 521.00 | 541.00 | 1,803.33 | 222,415 |
| 2023-12-07 | 521.00 | 561.00 | 513.00 | 529.00 | 1,763.33 | 285,475 |
| 2023-12-06 | 532.00 | 550.00 | 515.00 | 521.00 | 1,736.66 | 252,355 |
| 2023-12-05 | 644.00 | 672.00 | 531.00 | 536.00 | 1,786.66 | 2,254,115 |
| 2023-12-04 | 512.00 | 588.00 | 507.00 | 562.00 | 1,873.33 | 1,039,334 |
| 2023-12-01 | 511.00 | 515.00 | 500.00 | 502.00 | 1,673.33 | 48,623 |
| 2023-11-30 | 496.00 | 518.00 | 494.00 | 510.00 | 1,700.00 | 83,820 |
| 2023-11-29 | 500.00 | 506.00 | 493.00 | 496.00 | 1,653.33 | 61,520 |
| 2023-11-28 | 502.00 | 511.00 | 500.00 | 502.00 | 1,673.33 | 74,677 |
| 2023-11-27 | 520.00 | 522.00 | 501.00 | 502.00 | 1,673.33 | 165,431 |
| 2023-11-24 | 545.00 | 550.00 | 523.00 | 524.00 | 1,746.66 | 217,524 |
| 2023-11-23 | 558.00 | 569.00 | 543.00 | 545.00 | 1,816.66 | 229,777 |
| 2023-11-22 | 550.00 | 563.00 | 531.00 | 551.00 | 1,836.66 | 434,013 |
| 2023-11-21 | 561.00 | 575.00 | 542.00 | 554.00 | 1,846.66 | 985,923 |
| 2023-11-20 | 481.00 | 627.00 | 479.00 | 590.00 | 1,966.66 | 6,511,456 |
| 2023-11-17 | 494.00 | 494.00 | 470.00 | 483.00 | 1,610.00 | 57,212 |
| 2023-11-16 | 504.00 | 524.00 | 482.00 | 487.00 | 1,623.33 | 554,997 |
| 2023-11-15 | 450.00 | 550.00 | 448.00 | 505.00 | 1,683.33 | 2,001,766 |
| 2023-11-14 | 438.00 | 450.00 | 438.00 | 447.00 | 1,490.00 | 28,165 |
| 2023-11-13 | 452.00 | 453.00 | 441.00 | 443.00 | 1,476.67 | 15,628 |
| 2023-11-10 | 450.00 | 460.00 | 443.00 | 447.00 | 1,490.00 | 40,716 |
| 2023-11-09 | 454.00 | 462.00 | 446.00 | 453.00 | 1,510.00 | 26,332 |
| 2023-11-08 | 450.00 | 461.00 | 447.00 | 454.00 | 1,513.33 | 34,671 |
| 2023-11-07 | 458.00 | 467.00 | 441.00 | 450.00 | 1,500.00 | 56,155 |
| 2023-11-06 | 456.00 | 465.00 | 454.00 | 457.00 | 1,523.33 | 52,112 |
| 2023-11-03 | 465.00 | 465.00 | 448.00 | 453.00 | 1,510.00 | 27,743 |
| 2023-11-02 | 443.00 | 460.00 | 443.00 | 452.00 | 1,506.67 | 67,049 |
| 2023-11-01 | 435.00 | 444.00 | 435.00 | 443.00 | 1,476.67 | 24,986 |
| 2023-10-31 | 450.00 | 455.00 | 437.00 | 437.00 | 1,456.67 | 62,072 |
| 2023-10-30 | 447.00 | 470.00 | 439.00 | 444.00 | 1,480.00 | 37,738 |
| 2023-10-27 | 443.00 | 454.00 | 442.00 | 445.00 | 1,483.33 | 38,268 |
| 2023-10-26 | 476.00 | 476.00 | 447.00 | 447.00 | 1,490.00 | 46,335 |
| 2023-10-25 | 475.00 | 486.00 | 469.00 | 469.00 | 1,563.33 | 52,917 |
| 2023-10-24 | 470.00 | 478.00 | 446.00 | 475.00 | 1,583.33 | 58,995 |
| 2023-10-23 | 454.00 | 477.00 | 445.00 | 470.00 | 1,566.67 | 96,635 |
| 2023-10-20 | 477.00 | 477.00 | 452.00 | 465.00 | 1,550.00 | 82,792 |
| 2023-10-19 | 497.00 | 497.00 | 471.00 | 475.00 | 1,583.33 | 108,631 |
| 2023-10-18 | 511.00 | 512.00 | 491.00 | 499.00 | 1,663.33 | 78,157 |
| 2023-10-17 | 501.00 | 517.00 | 501.00 | 505.00 | 1,683.33 | 73,165 |
| 2023-10-16 | 510.00 | 516.00 | 498.00 | 501.00 | 1,670.00 | 107,074 |
| 2023-10-13 | 533.00 | 536.00 | 505.00 | 510.00 | 1,700.00 | 127,115 |
| 2023-10-12 | 526.00 | 539.00 | 521.00 | 527.00 | 1,756.66 | 106,748 |
| 2023-10-11 | 519.00 | 532.00 | 518.00 | 525.00 | 1,750.00 | 62,668 |
| 2023-10-10 | 555.00 | 555.00 | 519.00 | 525.00 | 1,750.00 | 291,870 |
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.