NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7,490.00 | 7,660.00 | 7,340.00 | 7,410.00 | 7,410.00 | 863,298 |
| 2023-02-08 | 7,070.00 | 7,600.00 | 6,950.00 | 7,600.00 | 7,600.00 | 1,754,656 |
| 2023-02-07 | 7,040.00 | 7,260.00 | 6,930.00 | 7,050.00 | 7,050.00 | 589,010 |
| 2023-02-06 | 7,270.00 | 7,400.00 | 6,980.00 | 7,040.00 | 7,040.00 | 680,670 |
| 2023-02-03 | 7,530.00 | 7,780.00 | 7,270.00 | 7,270.00 | 7,270.00 | 2,247,805 |
| 2023-02-02 | 7,000.00 | 7,630.00 | 6,980.00 | 7,550.00 | 7,550.00 | 6,252,712 |
| 2023-02-01 | 6,910.00 | 7,420.00 | 6,790.00 | 7,020.00 | 7,020.00 | 6,593,630 |
| 2023-01-31 | 6,300.00 | 6,800.00 | 6,150.00 | 6,580.00 | 6,580.00 | 930,081 |
| 2023-01-30 | 6,510.00 | 6,520.00 | 6,300.00 | 6,300.00 | 6,300.00 | 212,476 |
| 2023-01-27 | 6,330.00 | 6,490.00 | 6,220.00 | 6,480.00 | 6,480.00 | 366,436 |
| 2023-01-26 | 6,480.00 | 6,600.00 | 6,330.00 | 6,330.00 | 6,330.00 | 337,282 |
| 2023-01-25 | 6,500.00 | 6,600.00 | 6,300.00 | 6,510.00 | 6,510.00 | 430,110 |
| 2023-01-20 | 6,860.00 | 6,860.00 | 6,490.00 | 6,500.00 | 6,500.00 | 790,355 |
| 2023-01-19 | 6,710.00 | 7,070.00 | 6,630.00 | 7,000.00 | 7,000.00 | 2,037,848 |
| 2023-01-18 | 6,900.00 | 7,130.00 | 6,700.00 | 6,750.00 | 6,750.00 | 2,445,278 |
| 2023-01-17 | 6,610.00 | 7,130.00 | 6,530.00 | 6,750.00 | 6,750.00 | 5,927,324 |
| 2023-01-16 | 6,140.00 | 7,160.00 | 6,070.00 | 6,650.00 | 6,650.00 | 9,866,770 |
| 2023-01-13 | 6,320.00 | 6,350.00 | 6,100.00 | 6,150.00 | 6,150.00 | 293,085 |
| 2023-01-12 | 6,400.00 | 6,500.00 | 6,210.00 | 6,250.00 | 6,250.00 | 729,729 |
| 2023-01-11 | 6,110.00 | 6,420.00 | 6,100.00 | 6,340.00 | 6,340.00 | 1,149,396 |
| 2023-01-10 | 6,090.00 | 6,270.00 | 6,030.00 | 6,050.00 | 6,050.00 | 420,189 |
| 2023-01-09 | 6,040.00 | 6,310.00 | 6,020.00 | 6,040.00 | 6,040.00 | 556,048 |
| 2023-01-06 | 5,900.00 | 6,080.00 | 5,840.00 | 6,020.00 | 6,020.00 | 297,984 |
| 2023-01-05 | 6,200.00 | 6,290.00 | 5,950.00 | 5,990.00 | 5,990.00 | 1,060,730 |
| 2023-01-04 | 6,030.00 | 6,170.00 | 5,890.00 | 6,170.00 | 6,170.00 | 943,671 |
| 2023-01-03 | 5,480.00 | 6,700.00 | 5,400.00 | 5,980.00 | 5,980.00 | 8,349,297 |
| 2023-01-02 | 5,510.00 | 5,630.00 | 5,320.00 | 5,500.00 | 5,500.00 | 164,884 |
| 2022-12-29 | 5,630.00 | 5,710.00 | 5,420.00 | 5,460.00 | 5,460.00 | 160,200 |
| 2022-12-28 | 5,700.00 | 5,800.00 | 5,600.00 | 5,670.00 | 5,670.00 | 148,625 |
| 2022-12-27 | 5,600.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | 192,171 |
| 2022-12-26 | 5,740.00 | 5,800.00 | 5,560.00 | 5,620.00 | 5,620.00 | 184,604 |
| 2022-12-23 | 6,090.00 | 6,100.00 | 5,650.00 | 5,740.00 | 5,740.00 | 414,773 |
| 2022-12-22 | 6,200.00 | 6,280.00 | 6,070.00 | 6,140.00 | 6,140.00 | 282,739 |
| 2022-12-21 | 6,420.00 | 6,420.00 | 6,070.00 | 6,160.00 | 6,160.00 | 506,569 |
| 2022-12-20 | 6,690.00 | 6,860.00 | 6,260.00 | 6,300.00 | 6,300.00 | 865,335 |
| 2022-12-19 | 6,600.00 | 7,060.00 | 6,600.00 | 6,620.00 | 6,620.00 | 2,174,839 |
| 2022-12-16 | 6,530.00 | 6,880.00 | 6,430.00 | 6,560.00 | 6,560.00 | 1,587,523 |
| 2022-12-15 | 6,330.00 | 6,870.00 | 6,330.00 | 6,470.00 | 6,470.00 | 1,683,627 |
| 2022-12-14 | 6,230.00 | 6,650.00 | 6,230.00 | 6,350.00 | 6,350.00 | 938,207 |
| 2022-12-13 | 6,590.00 | 6,690.00 | 6,260.00 | 6,270.00 | 6,270.00 | 754,255 |
| 2022-12-12 | 6,950.00 | 7,330.00 | 6,510.00 | 6,700.00 | 6,700.00 | 2,307,340 |
| 2022-12-09 | 6,940.00 | 7,230.00 | 6,790.00 | 6,950.00 | 6,950.00 | 1,779,282 |
| 2022-12-08 | 6,480.00 | 7,490.00 | 6,480.00 | 7,060.00 | 7,060.00 | 11,326,200 |
| 2022-12-07 | 6,460.00 | 6,710.00 | 6,360.00 | 6,510.00 | 6,510.00 | 1,037,679 |
| 2022-12-06 | 6,900.00 | 6,960.00 | 6,420.00 | 6,550.00 | 6,550.00 | 1,291,584 |
| 2022-12-05 | 7,060.00 | 7,150.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1,508,422 |
| 2022-12-02 | 7,430.00 | 7,530.00 | 7,080.00 | 7,150.00 | 7,150.00 | 3,713,064 |
| 2022-12-01 | 6,080.00 | 7,590.00 | 5,960.00 | 7,350.00 | 7,350.00 | 19,088,100 |
| 2022-11-30 | 6,060.00 | 6,060.00 | 5,880.00 | 5,910.00 | 5,910.00 | 456,405 |
| 2022-11-29 | 5,860.00 | 6,090.00 | 5,830.00 | 6,030.00 | 6,030.00 | 1,085,238 |
| 2022-11-28 | 5,680.00 | 6,310.00 | 5,580.00 | 5,820.00 | 5,820.00 | 4,175,016 |
| 2022-11-25 | 5,820.00 | 5,850.00 | 5,560.00 | 5,680.00 | 5,680.00 | 615,792 |
| 2022-11-24 | 5,630.00 | 6,140.00 | 5,550.00 | 5,890.00 | 5,890.00 | 2,622,036 |
| 2022-11-23 | 5,290.00 | 6,020.00 | 5,280.00 | 5,680.00 | 5,680.00 | 3,726,910 |
| 2022-11-22 | 5,300.00 | 6,070.00 | 5,170.00 | 5,220.00 | 5,220.00 | 3,545,895 |
| 2022-11-21 | 5,380.00 | 5,490.00 | 5,150.00 | 5,250.00 | 5,250.00 | 277,669 |
| 2022-11-18 | 5,540.00 | 5,640.00 | 5,340.00 | 5,370.00 | 5,370.00 | 358,624 |
| 2022-11-17 | 5,570.00 | 5,740.00 | 5,480.00 | 5,600.00 | 5,600.00 | 368,959 |
| 2022-11-16 | 5,760.00 | 5,870.00 | 5,650.00 | 5,720.00 | 5,720.00 | 532,621 |
| 2022-11-15 | 5,670.00 | 5,850.00 | 5,630.00 | 5,760.00 | 5,760.00 | 609,237 |
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.