Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 751.00 | 752.00 | 700.00 | 724.00 | 2,413.33 | 525,101 |
| 2023-04-07 | 735.00 | 860.00 | 706.00 | 752.00 | 2,506.66 | 3,717,196 |
| 2023-04-06 | 815.00 | 824.00 | 731.00 | 735.00 | 2,450.00 | 1,121,131 |
| 2023-04-05 | 820.00 | 887.00 | 749.00 | 815.00 | 2,716.66 | 10,818,911 |
| 2023-04-04 | 565.00 | 716.00 | 507.00 | 716.00 | 2,386.66 | 3,246,852 |
| 2023-04-03 | 564.00 | 576.00 | 551.00 | 551.00 | 1,836.66 | 138,645 |
| 2023-03-31 | 569.00 | 575.00 | 550.00 | 569.00 | 1,896.66 | 80,962 |
| 2023-03-30 | 563.00 | 584.00 | 554.00 | 569.00 | 1,896.66 | 131,685 |
| 2023-03-29 | 565.00 | 565.00 | 536.00 | 561.00 | 1,870.00 | 168,120 |
| 2023-03-28 | 510.00 | 613.00 | 510.00 | 569.00 | 1,896.66 | 1,211,948 |
| 2023-03-27 | 525.00 | 528.00 | 506.00 | 506.00 | 1,686.66 | 100,558 |
| 2023-03-24 | 513.00 | 528.00 | 512.00 | 525.00 | 1,750.00 | 15,206 |
| 2023-03-23 | 519.00 | 529.00 | 510.00 | 514.00 | 1,713.33 | 80,421 |
| 2023-03-22 | 534.00 | 534.00 | 502.00 | 502.00 | 1,673.33 | 98,739 |
| 2023-03-21 | 533.00 | 543.00 | 523.00 | 528.00 | 1,760.00 | 34,961 |
| 2023-03-20 | 540.00 | 550.00 | 524.00 | 533.00 | 1,776.66 | 29,394 |
| 2023-03-17 | 526.00 | 539.00 | 521.00 | 538.00 | 1,793.33 | 37,480 |
| 2023-03-16 | 533.00 | 535.00 | 518.00 | 523.00 | 1,743.33 | 39,634 |
| 2023-03-15 | 540.00 | 545.00 | 520.00 | 530.00 | 1,766.66 | 44,036 |
| 2023-03-14 | 570.00 | 570.00 | 527.00 | 527.00 | 1,756.66 | 204,988 |
| 2023-03-13 | 591.00 | 592.00 | 570.00 | 570.00 | 1,900.00 | 85,577 |
| 2023-03-10 | 591.00 | 611.00 | 585.00 | 600.00 | 2,000.00 | 27,433 |
| 2023-03-09 | 590.00 | 624.00 | 580.00 | 597.00 | 1,990.00 | 73,374 |
| 2023-03-08 | 594.00 | 600.00 | 580.00 | 590.00 | 1,966.66 | 65,778 |
| 2023-03-07 | 610.00 | 610.00 | 566.00 | 607.00 | 2,023.33 | 119,791 |
| 2023-03-06 | 582.00 | 611.00 | 580.00 | 610.00 | 2,033.33 | 58,296 |
| 2023-03-03 | 613.00 | 613.00 | 560.00 | 579.00 | 1,930.00 | 265,390 |
| 2023-03-02 | 637.00 | 637.00 | 608.00 | 613.00 | 2,043.33 | 136,986 |
| 2023-02-28 | 631.00 | 652.00 | 631.00 | 640.00 | 2,133.33 | 66,387 |
| 2023-02-27 | 679.00 | 679.00 | 645.00 | 648.00 | 2,160.00 | 73,271 |
| 2023-02-24 | 705.00 | 705.00 | 667.00 | 680.00 | 2,266.66 | 165,180 |
| 2023-02-23 | 709.00 | 709.00 | 693.00 | 705.00 | 2,350.00 | 75,806 |
| 2023-02-22 | 730.00 | 771.00 | 691.00 | 696.00 | 2,320.00 | 411,531 |
| 2023-02-21 | 719.00 | 719.00 | 706.00 | 714.00 | 2,380.00 | 71,478 |
| 2023-02-20 | 723.00 | 766.00 | 692.00 | 720.00 | 2,400.00 | 279,235 |
| 2023-02-17 | 709.00 | 800.00 | 695.00 | 711.00 | 2,370.00 | 1,144,492 |
| 2023-02-16 | 707.00 | 719.00 | 688.00 | 695.00 | 2,316.66 | 126,433 |
| 2023-02-15 | 761.00 | 761.00 | 697.00 | 707.00 | 2,356.66 | 205,110 |
| 2023-02-14 | 770.00 | 770.00 | 740.00 | 762.00 | 2,540.00 | 143,257 |
| 2023-02-13 | 790.00 | 804.00 | 730.00 | 770.00 | 2,566.66 | 273,970 |
| 2023-02-10 | 713.00 | 838.00 | 698.00 | 780.00 | 2,600.00 | 2,716,480 |
| 2023-02-09 | 687.00 | 750.00 | 681.00 | 721.00 | 2,403.33 | 157,033 |
| 2023-02-08 | 682.00 | 688.00 | 671.00 | 686.00 | 2,286.66 | 60,101 |
| 2023-02-07 | 668.00 | 691.00 | 668.00 | 681.00 | 2,270.00 | 47,094 |
| 2023-02-06 | 680.00 | 693.00 | 665.00 | 668.00 | 2,226.66 | 28,337 |
| 2023-02-03 | 681.00 | 698.00 | 669.00 | 680.00 | 2,266.66 | 62,151 |
| 2023-02-02 | 650.00 | 676.00 | 642.00 | 675.00 | 2,250.00 | 68,262 |
| 2023-02-01 | 644.00 | 651.00 | 643.00 | 650.00 | 2,166.66 | 50,333 |
| 2023-01-31 | 648.00 | 648.00 | 641.00 | 644.00 | 2,146.66 | 23,173 |
| 2023-01-30 | 653.00 | 656.00 | 645.00 | 648.00 | 2,160.00 | 31,775 |
| 2023-01-27 | 649.00 | 658.00 | 645.00 | 657.00 | 2,190.00 | 27,199 |
| 2023-01-26 | 658.00 | 675.00 | 644.00 | 645.00 | 2,150.00 | 55,277 |
| 2023-01-25 | 667.00 | 672.00 | 651.00 | 653.00 | 2,176.66 | 28,688 |
| 2023-01-20 | 677.00 | 677.00 | 661.00 | 666.00 | 2,220.00 | 15,017 |
| 2023-01-19 | 678.00 | 682.00 | 666.00 | 678.00 | 2,260.00 | 10,568 |
| 2023-01-18 | 680.00 | 680.00 | 670.00 | 680.00 | 2,266.66 | 17,716 |
| 2023-01-17 | 685.00 | 692.00 | 672.00 | 680.00 | 2,266.66 | 33,700 |
| 2023-01-16 | 692.00 | 693.00 | 675.00 | 682.00 | 2,273.33 | 33,845 |
| 2023-01-13 | 679.00 | 704.00 | 665.00 | 683.00 | 2,276.66 | 85,747 |
| 2023-01-12 | 668.00 | 678.00 | 655.00 | 670.00 | 2,233.33 | 28,564 |
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.