Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 672.00 | 675.00 | 656.00 | 672.00 | 2,240.00 | 51,063 |
| 2023-01-10 | 672.00 | 678.00 | 651.00 | 657.00 | 2,190.00 | 78,023 |
| 2023-01-09 | 624.00 | 650.00 | 624.00 | 648.00 | 2,160.00 | 26,565 |
| 2023-01-06 | 617.00 | 633.00 | 616.00 | 624.00 | 2,080.00 | 16,134 |
| 2023-01-05 | 623.00 | 623.00 | 611.00 | 617.00 | 2,056.66 | 12,962 |
| 2023-01-04 | 583.00 | 637.00 | 583.00 | 609.00 | 2,030.00 | 84,790 |
| 2023-01-03 | 600.00 | 604.00 | 577.00 | 595.00 | 1,983.33 | 38,127 |
| 2023-01-02 | 625.00 | 629.00 | 601.00 | 602.00 | 2,006.66 | 41,526 |
| 2022-12-29 | 647.00 | 654.00 | 615.00 | 625.00 | 2,083.33 | 91,822 |
| 2022-12-28 | 656.00 | 660.00 | 647.00 | 656.00 | 2,186.66 | 31,493 |
| 2022-12-27 | 641.00 | 692.00 | 641.00 | 656.00 | 2,186.66 | 73,621 |
| 2022-12-26 | 672.00 | 672.00 | 628.00 | 641.00 | 2,136.66 | 67,406 |
| 2022-12-23 | 701.00 | 709.00 | 680.00 | 680.00 | 2,266.66 | 44,943 |
| 2022-12-22 | 717.00 | 721.00 | 710.00 | 710.00 | 2,366.66 | 16,318 |
| 2022-12-21 | 734.00 | 734.00 | 712.00 | 716.00 | 2,386.66 | 53,188 |
| 2022-12-20 | 740.00 | 744.00 | 730.00 | 730.00 | 2,433.33 | 36,100 |
| 2022-12-19 | 762.00 | 771.00 | 740.00 | 740.00 | 2,466.66 | 42,111 |
| 2022-12-16 | 783.00 | 783.00 | 759.00 | 763.00 | 2,543.33 | 43,841 |
| 2022-12-15 | 754.00 | 795.00 | 754.00 | 783.00 | 2,610.00 | 193,757 |
| 2022-12-14 | 732.00 | 755.00 | 731.00 | 754.00 | 2,513.33 | 58,276 |
| 2022-12-13 | 730.00 | 744.00 | 729.00 | 731.00 | 2,436.66 | 44,109 |
| 2022-12-12 | 748.00 | 755.00 | 729.00 | 730.00 | 2,433.33 | 73,633 |
| 2022-12-09 | 754.00 | 754.00 | 740.00 | 752.00 | 2,506.66 | 37,789 |
| 2022-12-08 | 771.00 | 771.00 | 747.00 | 749.00 | 2,496.66 | 70,622 |
| 2022-12-07 | 770.00 | 785.00 | 765.00 | 770.00 | 2,566.66 | 33,655 |
| 2022-12-06 | 774.00 | 781.00 | 769.00 | 775.00 | 2,583.33 | 26,825 |
| 2022-12-05 | 776.00 | 783.00 | 774.00 | 781.00 | 2,603.33 | 27,916 |
| 2022-12-02 | 775.00 | 780.00 | 770.00 | 779.00 | 2,596.66 | 32,178 |
| 2022-12-01 | 781.00 | 786.00 | 770.00 | 779.00 | 2,596.66 | 42,999 |
| 2022-11-30 | 775.00 | 795.00 | 771.00 | 779.00 | 2,596.66 | 30,738 |
| 2022-11-29 | 772.00 | 775.00 | 768.00 | 774.00 | 2,580.00 | 26,934 |
| 2022-11-28 | 784.00 | 784.00 | 762.00 | 773.00 | 2,576.66 | 45,392 |
| 2022-11-25 | 782.00 | 793.00 | 779.00 | 781.00 | 2,603.33 | 25,899 |
| 2022-11-24 | 775.00 | 791.00 | 775.00 | 787.00 | 2,623.33 | 25,171 |
| 2022-11-23 | 770.00 | 774.00 | 767.00 | 771.00 | 2,570.00 | 27,164 |
| 2022-11-22 | 776.00 | 778.00 | 760.00 | 770.00 | 2,566.66 | 60,993 |
| 2022-11-21 | 805.00 | 806.00 | 775.00 | 780.00 | 2,600.00 | 74,371 |
| 2022-11-18 | 801.00 | 809.00 | 801.00 | 807.00 | 2,690.00 | 42,101 |
| 2022-11-17 | 803.00 | 815.00 | 799.00 | 812.00 | 2,706.66 | 31,765 |
| 2022-11-16 | 828.00 | 828.00 | 799.00 | 803.00 | 2,676.66 | 29,557 |
| 2022-11-15 | 838.00 | 838.00 | 803.00 | 811.00 | 2,703.33 | 42,205 |
| 2022-11-14 | 799.00 | 835.00 | 790.00 | 810.00 | 2,700.00 | 84,934 |
| 2022-11-11 | 804.00 | 807.00 | 786.00 | 799.00 | 2,663.33 | 80,547 |
| 2022-11-10 | 805.00 | 806.00 | 786.00 | 798.00 | 2,660.00 | 38,958 |
| 2022-11-09 | 806.00 | 814.00 | 796.00 | 806.00 | 2,686.66 | 42,875 |
| 2022-11-08 | 792.00 | 810.00 | 783.00 | 801.00 | 2,670.00 | 73,786 |
| 2022-11-07 | 783.00 | 793.00 | 767.00 | 787.00 | 2,623.33 | 37,889 |
| 2022-11-04 | 770.00 | 784.00 | 759.00 | 783.00 | 2,610.00 | 49,019 |
| 2022-11-03 | 776.00 | 778.00 | 764.00 | 778.00 | 2,593.33 | 40,828 |
| 2022-11-02 | 794.00 | 794.00 | 774.00 | 778.00 | 2,593.33 | 57,035 |
| 2022-11-01 | 786.00 | 799.00 | 778.00 | 794.00 | 2,646.66 | 32,214 |
| 2022-10-31 | 776.00 | 786.00 | 769.00 | 783.00 | 2,610.00 | 16,705 |
| 2022-10-28 | 780.00 | 789.00 | 764.00 | 769.00 | 2,563.33 | 57,263 |
| 2022-10-27 | 791.00 | 821.00 | 758.00 | 779.00 | 2,596.66 | 63,351 |
| 2022-10-26 | 798.00 | 805.00 | 775.00 | 787.00 | 2,623.33 | 80,135 |
| 2022-10-25 | 810.00 | 819.00 | 802.00 | 805.00 | 2,683.33 | 40,462 |
| 2022-10-24 | 811.00 | 831.00 | 804.00 | 810.00 | 2,700.00 | 38,920 |
| 2022-10-21 | 821.00 | 833.00 | 814.00 | 814.00 | 2,713.33 | 47,313 |
| 2022-10-20 | 830.00 | 835.00 | 816.00 | 828.00 | 2,760.00 | 52,206 |
| 2022-10-19 | 825.00 | 837.00 | 814.00 | 830.00 | 2,766.66 | 55,428 |
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.