Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 671.00 | 694.00 | 632.00 | 648.00 | 2,160.00 | 485,688 |
| 2023-07-06 | 624.00 | 770.00 | 614.00 | 698.00 | 2,326.66 | 3,391,522 |
| 2023-07-05 | 650.00 | 663.00 | 629.00 | 630.00 | 2,100.00 | 197,902 |
| 2023-07-04 | 680.00 | 680.00 | 647.00 | 649.00 | 2,163.33 | 228,863 |
| 2023-07-03 | 697.00 | 705.00 | 675.00 | 676.00 | 2,253.33 | 193,501 |
| 2023-06-30 | 676.00 | 706.00 | 661.00 | 699.00 | 2,330.00 | 273,032 |
| 2023-06-29 | 710.00 | 710.00 | 667.00 | 672.00 | 2,240.00 | 251,074 |
| 2023-06-28 | 685.00 | 710.00 | 675.00 | 677.00 | 2,256.66 | 322,938 |
| 2023-06-27 | 706.00 | 756.00 | 674.00 | 689.00 | 2,296.66 | 690,837 |
| 2023-06-26 | 702.00 | 735.00 | 671.00 | 706.00 | 2,353.33 | 632,812 |
| 2023-06-23 | 929.00 | 930.00 | 717.00 | 723.00 | 2,410.00 | 4,025,845 |
| 2023-06-22 | 707.00 | 845.00 | 705.00 | 795.00 | 2,650.00 | 3,814,147 |
| 2023-06-21 | 683.00 | 729.00 | 654.00 | 716.00 | 2,386.66 | 426,145 |
| 2023-06-20 | 662.00 | 741.00 | 662.00 | 686.00 | 2,286.66 | 986,101 |
| 2023-06-19 | 647.00 | 683.00 | 640.00 | 662.00 | 2,206.66 | 229,594 |
| 2023-06-16 | 654.00 | 657.00 | 621.00 | 647.00 | 2,156.66 | 57,950 |
| 2023-06-15 | 625.00 | 657.00 | 622.00 | 654.00 | 2,180.00 | 112,839 |
| 2023-06-14 | 651.00 | 653.00 | 620.00 | 628.00 | 2,093.33 | 119,027 |
| 2023-06-13 | 667.00 | 678.00 | 647.00 | 647.00 | 2,156.66 | 114,589 |
| 2023-06-12 | 657.00 | 675.00 | 656.00 | 667.00 | 2,223.33 | 61,173 |
| 2023-06-09 | 676.00 | 704.00 | 660.00 | 669.00 | 2,230.00 | 230,913 |
| 2023-06-08 | 715.00 | 715.00 | 676.00 | 676.00 | 2,253.33 | 306,023 |
| 2023-06-07 | 646.00 | 759.00 | 642.00 | 722.00 | 2,406.66 | 2,317,006 |
| 2023-06-05 | 616.00 | 728.00 | 615.00 | 653.00 | 2,176.66 | 1,448,786 |
| 2023-06-02 | 610.00 | 610.00 | 601.00 | 603.00 | 2,010.00 | 28,474 |
| 2023-06-01 | 602.00 | 613.00 | 600.00 | 604.00 | 2,013.33 | 31,037 |
| 2023-05-31 | 610.00 | 619.00 | 600.00 | 602.00 | 2,006.66 | 45,357 |
| 2023-05-30 | 613.00 | 613.00 | 592.00 | 610.00 | 2,033.33 | 67,815 |
| 2023-05-26 | 626.00 | 636.00 | 612.00 | 613.00 | 2,043.33 | 62,884 |
| 2023-05-25 | 625.00 | 640.00 | 624.00 | 631.00 | 2,103.33 | 43,016 |
| 2023-05-24 | 643.00 | 643.00 | 626.00 | 634.00 | 2,113.33 | 92,159 |
| 2023-05-23 | 610.00 | 710.00 | 599.00 | 644.00 | 2,146.66 | 1,029,720 |
| 2023-05-22 | 605.00 | 619.00 | 600.00 | 610.00 | 2,033.33 | 29,758 |
| 2023-05-19 | 608.00 | 612.00 | 596.00 | 606.00 | 2,020.00 | 45,612 |
| 2023-05-18 | 612.00 | 628.00 | 602.00 | 607.00 | 2,023.33 | 41,613 |
| 2023-05-17 | 587.00 | 623.00 | 587.00 | 612.00 | 2,040.00 | 53,982 |
| 2023-05-16 | 611.00 | 618.00 | 580.00 | 587.00 | 1,956.66 | 140,465 |
| 2023-05-15 | 641.00 | 644.00 | 607.00 | 611.00 | 2,036.66 | 161,447 |
| 2023-05-12 | 654.00 | 680.00 | 642.00 | 649.00 | 2,163.33 | 58,473 |
| 2023-05-11 | 662.00 | 684.00 | 654.00 | 654.00 | 2,180.00 | 87,976 |
| 2023-05-10 | 672.00 | 687.00 | 657.00 | 660.00 | 2,200.00 | 54,036 |
| 2023-05-09 | 694.00 | 707.00 | 665.00 | 678.00 | 2,260.00 | 84,990 |
| 2023-05-08 | 701.00 | 730.00 | 680.00 | 692.00 | 2,306.66 | 79,884 |
| 2023-05-04 | 692.00 | 733.00 | 678.00 | 703.00 | 2,343.33 | 157,151 |
| 2023-05-03 | 668.00 | 710.00 | 650.00 | 683.00 | 2,276.66 | 102,863 |
| 2023-05-02 | 663.00 | 680.00 | 654.00 | 666.00 | 2,220.00 | 102,435 |
| 2023-04-28 | 683.00 | 690.00 | 659.00 | 659.00 | 2,196.66 | 118,034 |
| 2023-04-27 | 694.00 | 696.00 | 667.00 | 685.00 | 2,283.33 | 110,604 |
| 2023-04-26 | 698.00 | 727.00 | 690.00 | 694.00 | 2,313.33 | 82,467 |
| 2023-04-25 | 700.00 | 711.00 | 682.00 | 702.00 | 2,340.00 | 126,246 |
| 2023-04-24 | 737.00 | 738.00 | 701.00 | 702.00 | 2,340.00 | 155,939 |
| 2023-04-21 | 755.00 | 777.00 | 722.00 | 733.00 | 2,443.33 | 227,271 |
| 2023-04-20 | 800.00 | 805.00 | 749.00 | 755.00 | 2,516.66 | 393,984 |
| 2023-04-19 | 787.00 | 823.00 | 751.00 | 810.00 | 2,700.00 | 1,056,497 |
| 2023-04-18 | 750.00 | 800.00 | 735.00 | 779.00 | 2,596.66 | 579,835 |
| 2023-04-17 | 798.00 | 799.00 | 743.00 | 750.00 | 2,500.00 | 351,692 |
| 2023-04-14 | 794.00 | 808.00 | 769.00 | 780.00 | 2,600.00 | 400,624 |
| 2023-04-13 | 760.00 | 832.00 | 754.00 | 793.00 | 2,643.33 | 1,318,121 |
| 2023-04-12 | 766.00 | 787.00 | 756.00 | 766.00 | 2,553.33 | 433,527 |
| 2023-04-11 | 733.00 | 875.00 | 706.00 | 781.00 | 2,603.33 | 2,766,389 |
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.