Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 816.00 | 836.00 | 816.00 | 829.00 | 2,763.33 | 63,714 |
| 2022-10-17 | 837.00 | 837.00 | 785.00 | 821.00 | 2,736.66 | 107,844 |
| 2022-10-14 | 775.00 | 800.00 | 775.00 | 783.00 | 2,610.00 | 62,499 |
| 2022-10-13 | 801.00 | 812.00 | 761.00 | 765.00 | 2,550.00 | 103,833 |
| 2022-10-12 | 805.00 | 816.00 | 799.00 | 812.00 | 2,706.66 | 52,648 |
| 2022-10-11 | 839.00 | 839.00 | 799.00 | 809.00 | 2,696.66 | 110,110 |
| 2022-10-07 | 870.00 | 870.00 | 830.00 | 839.00 | 2,796.66 | 56,822 |
| 2022-10-06 | 820.00 | 861.00 | 820.00 | 852.00 | 2,840.00 | 68,180 |
| 2022-10-05 | 840.00 | 863.00 | 826.00 | 829.00 | 2,763.33 | 69,523 |
| 2022-10-04 | 815.00 | 844.00 | 815.00 | 840.00 | 2,800.00 | 114,022 |
| 2022-09-30 | 795.00 | 828.00 | 775.00 | 814.00 | 2,713.33 | 105,499 |
| 2022-09-29 | 880.00 | 880.00 | 799.00 | 807.00 | 2,690.00 | 170,634 |
| 2022-09-28 | 809.00 | 849.00 | 775.00 | 788.00 | 2,626.66 | 219,237 |
| 2022-09-27 | 802.00 | 842.00 | 791.00 | 809.00 | 2,696.66 | 249,338 |
| 2022-09-26 | 865.00 | 885.00 | 830.00 | 830.00 | 2,766.66 | 228,170 |
| 2022-09-23 | 929.00 | 941.00 | 880.00 | 889.00 | 2,963.33 | 171,879 |
| 2022-09-22 | 915.00 | 929.00 | 886.00 | 926.00 | 3,086.66 | 161,126 |
| 2022-09-21 | 933.00 | 962.00 | 917.00 | 929.00 | 3,096.66 | 204,294 |
| 2022-09-20 | 1,005.00 | 1,010.00 | 908.00 | 928.00 | 3,093.33 | 654,223 |
| 2022-09-19 | 1,040.00 | 1,045.00 | 986.00 | 1,000.00 | 3,333.33 | 430,953 |
| 2022-09-16 | 1,060.00 | 1,150.00 | 1,025.00 | 1,040.00 | 3,466.66 | 2,453,086 |
| 2022-09-15 | 1,035.00 | 1,055.00 | 1,010.00 | 1,015.00 | 3,383.33 | 167,948 |
| 2022-09-14 | 1,020.00 | 1,055.00 | 1,005.00 | 1,035.00 | 3,450.00 | 228,565 |
| 2022-09-13 | 1,040.00 | 1,060.00 | 1,025.00 | 1,050.00 | 3,500.00 | 229,768 |
| 2022-09-08 | 1,055.00 | 1,070.00 | 1,030.00 | 1,040.00 | 3,466.66 | 272,760 |
| 2022-09-07 | 1,125.00 | 1,135.00 | 1,045.00 | 1,070.00 | 3,566.66 | 495,779 |
| 2022-09-06 | 1,140.00 | 1,155.00 | 1,105.00 | 1,145.00 | 3,816.66 | 711,365 |
| 2022-09-05 | 1,135.00 | 1,160.00 | 1,075.00 | 1,160.00 | 3,866.66 | 1,020,155 |
| 2022-09-02 | 1,145.00 | 1,185.00 | 1,060.00 | 1,125.00 | 3,750.00 | 2,441,442 |
| 2022-09-01 | 898.00 | 1,160.00 | 860.00 | 1,160.00 | 3,866.66 | 5,477,184 |
| 2022-08-31 | 870.00 | 899.00 | 870.00 | 894.00 | 2,980.00 | 31,132 |
| 2022-08-30 | 873.00 | 888.00 | 873.00 | 888.00 | 2,960.00 | 29,409 |
| 2022-08-29 | 875.00 | 876.00 | 859.00 | 874.00 | 2,913.33 | 34,597 |
| 2022-08-26 | 889.00 | 902.00 | 889.00 | 890.00 | 2,966.66 | 26,853 |
| 2022-08-25 | 880.00 | 899.00 | 880.00 | 898.00 | 2,993.33 | 26,203 |
| 2022-08-24 | 872.00 | 887.00 | 860.00 | 878.00 | 2,926.66 | 33,466 |
| 2022-08-23 | 890.00 | 896.00 | 870.00 | 872.00 | 2,906.66 | 86,068 |
| 2022-08-22 | 922.00 | 922.00 | 895.00 | 899.00 | 2,996.66 | 86,033 |
| 2022-08-19 | 926.00 | 928.00 | 913.00 | 923.00 | 3,076.66 | 49,125 |
| 2022-08-18 | 927.00 | 938.00 | 918.00 | 927.00 | 3,090.00 | 64,221 |
| 2022-08-17 | 951.00 | 951.00 | 930.00 | 936.00 | 3,120.00 | 54,159 |
| 2022-08-16 | 951.00 | 951.00 | 935.00 | 943.00 | 3,143.33 | 43,466 |
| 2022-08-12 | 935.00 | 942.00 | 931.00 | 940.00 | 3,133.33 | 24,015 |
| 2022-08-11 | 918.00 | 960.00 | 918.00 | 935.00 | 3,116.66 | 64,719 |
| 2022-08-10 | 932.00 | 933.00 | 920.00 | 920.00 | 3,066.66 | 45,447 |
| 2022-08-09 | 933.00 | 935.00 | 923.00 | 932.00 | 3,106.66 | 23,245 |
| 2022-08-08 | 935.00 | 941.00 | 930.00 | 934.00 | 3,113.33 | 28,454 |
| 2022-08-05 | 933.00 | 940.00 | 923.00 | 939.00 | 3,130.00 | 35,543 |
| 2022-08-04 | 917.00 | 932.00 | 916.00 | 927.00 | 3,090.00 | 43,422 |
| 2022-08-03 | 927.00 | 929.00 | 910.00 | 916.00 | 3,053.33 | 54,123 |
| 2022-08-02 | 927.00 | 930.00 | 908.00 | 913.00 | 3,043.33 | 37,525 |
| 2022-08-01 | 937.00 | 937.00 | 922.00 | 927.00 | 3,090.00 | 23,042 |
| 2022-07-29 | 943.00 | 945.00 | 927.00 | 938.00 | 3,126.66 | 37,034 |
| 2022-07-28 | 939.00 | 950.00 | 933.00 | 938.00 | 3,126.66 | 47,196 |
| 2022-07-27 | 947.00 | 948.00 | 932.00 | 942.00 | 3,140.00 | 16,646 |
| 2022-07-26 | 937.00 | 954.00 | 937.00 | 938.00 | 3,126.66 | 15,250 |
| 2022-07-25 | 959.00 | 959.00 | 944.00 | 948.00 | 3,160.00 | 22,056 |
| 2022-07-22 | 955.00 | 967.00 | 951.00 | 959.00 | 3,196.66 | 25,098 |
| 2022-07-21 | 958.00 | 965.00 | 946.00 | 959.00 | 3,196.66 | 38,271 |
| 2022-07-20 | 952.00 | 960.00 | 950.00 | 955.00 | 3,183.33 | 34,423 |
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.