NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,120.00 | 7,810.00 | 7,120.00 | 7,510.00 | 7,510.00 | 383,735 |
| 2022-08-12 | 7,180.00 | 7,270.00 | 7,140.00 | 7,160.00 | 7,160.00 | 49,514 |
| 2022-08-11 | 7,190.00 | 7,260.00 | 7,120.00 | 7,180.00 | 7,180.00 | 41,880 |
| 2022-08-10 | 7,200.00 | 7,280.00 | 7,020.00 | 7,090.00 | 7,090.00 | 96,215 |
| 2022-08-09 | 7,380.00 | 7,400.00 | 7,200.00 | 7,340.00 | 7,340.00 | 60,343 |
| 2022-08-08 | 7,350.00 | 7,440.00 | 7,250.00 | 7,380.00 | 7,380.00 | 82,697 |
| 2022-08-05 | 7,410.00 | 7,480.00 | 7,320.00 | 7,420.00 | 7,420.00 | 57,760 |
| 2022-08-04 | 7,190.00 | 7,550.00 | 7,160.00 | 7,430.00 | 7,430.00 | 255,013 |
| 2022-08-03 | 6,870.00 | 7,400.00 | 6,870.00 | 7,110.00 | 7,110.00 | 199,499 |
| 2022-08-02 | 6,950.00 | 7,020.00 | 6,850.00 | 6,910.00 | 6,910.00 | 113,457 |
| 2022-08-01 | 7,150.00 | 7,270.00 | 6,960.00 | 6,990.00 | 6,990.00 | 150,036 |
| 2022-07-29 | 7,400.00 | 7,460.00 | 6,800.00 | 7,280.00 | 7,280.00 | 260,700 |
| 2022-07-28 | 7,980.00 | 8,000.00 | 7,260.00 | 7,360.00 | 7,360.00 | 433,433 |
| 2022-07-27 | 8,000.00 | 8,170.00 | 7,830.00 | 7,950.00 | 7,950.00 | 271,627 |
| 2022-07-26 | 8,300.00 | 8,590.00 | 8,160.00 | 8,350.00 | 8,350.00 | 208,558 |
| 2022-07-25 | 8,080.00 | 8,370.00 | 7,980.00 | 8,350.00 | 8,350.00 | 128,966 |
| 2022-07-22 | 7,970.00 | 8,170.00 | 7,930.00 | 8,080.00 | 8,080.00 | 69,354 |
| 2022-07-21 | 7,970.00 | 8,150.00 | 7,910.00 | 7,970.00 | 7,970.00 | 81,578 |
| 2022-07-20 | 8,010.00 | 8,200.00 | 7,940.00 | 7,970.00 | 7,970.00 | 107,108 |
| 2022-07-19 | 7,740.00 | 8,000.00 | 7,700.00 | 7,970.00 | 7,970.00 | 102,833 |
| 2022-07-18 | 7,770.00 | 7,850.00 | 7,650.00 | 7,830.00 | 7,830.00 | 85,768 |
| 2022-07-15 | 7,730.00 | 7,830.00 | 7,550.00 | 7,770.00 | 7,770.00 | 119,960 |
| 2022-07-14 | 7,750.00 | 7,830.00 | 7,610.00 | 7,760.00 | 7,760.00 | 93,876 |
| 2022-07-13 | 7,300.00 | 7,790.00 | 7,250.00 | 7,750.00 | 7,750.00 | 307,366 |
| 2022-07-12 | 7,300.00 | 7,370.00 | 7,140.00 | 7,300.00 | 7,300.00 | 91,091 |
| 2022-07-11 | 7,310.00 | 7,460.00 | 7,280.00 | 7,400.00 | 7,400.00 | 72,990 |
| 2022-07-08 | 7,370.00 | 7,530.00 | 7,230.00 | 7,390.00 | 7,390.00 | 141,922 |
| 2022-07-07 | 7,030.00 | 7,340.00 | 7,000.00 | 7,240.00 | 7,240.00 | 168,975 |
| 2022-07-06 | 6,830.00 | 7,180.00 | 6,800.00 | 6,990.00 | 6,990.00 | 198,495 |
| 2022-07-05 | 6,580.00 | 6,890.00 | 6,580.00 | 6,870.00 | 6,870.00 | 113,714 |
| 2022-07-04 | 6,420.00 | 6,620.00 | 6,260.00 | 6,620.00 | 6,620.00 | 85,535 |
| 2022-07-01 | 6,570.00 | 6,690.00 | 6,220.00 | 6,450.00 | 6,450.00 | 140,026 |
| 2022-06-30 | 6,840.00 | 6,940.00 | 6,540.00 | 6,560.00 | 6,560.00 | 162,452 |
| 2022-06-29 | 6,720.00 | 6,950.00 | 6,570.00 | 6,880.00 | 6,880.00 | 102,659 |
| 2022-06-28 | 6,860.00 | 6,920.00 | 6,700.00 | 6,810.00 | 6,810.00 | 109,060 |
| 2022-06-27 | 6,630.00 | 7,000.00 | 6,590.00 | 6,860.00 | 6,860.00 | 190,845 |
| 2022-06-24 | 6,200.00 | 6,770.00 | 6,200.00 | 6,670.00 | 6,670.00 | 278,189 |
| 2022-06-23 | 6,740.00 | 6,830.00 | 6,150.00 | 6,220.00 | 6,220.00 | 442,436 |
| 2022-06-22 | 7,540.00 | 7,570.00 | 6,630.00 | 6,740.00 | 6,740.00 | 460,344 |
| 2022-06-21 | 7,700.00 | 7,700.00 | 7,220.00 | 7,530.00 | 7,530.00 | 422,769 |
| 2022-06-20 | 8,440.00 | 8,530.00 | 7,870.00 | 7,880.00 | 7,880.00 | 182,790 |
| 2022-06-17 | 8,480.00 | 8,750.00 | 8,410.00 | 8,460.00 | 8,460.00 | 151,437 |
| 2022-06-16 | 8,600.00 | 9,140.00 | 8,580.00 | 8,830.00 | 8,830.00 | 213,128 |
| 2022-06-15 | 9,020.00 | 10,500.00 | 8,480.00 | 8,480.00 | 8,480.00 | 1,560,449 |
| 2022-06-14 | 8,510.00 | 9,290.00 | 8,510.00 | 9,190.00 | 9,190.00 | 132,897 |
| 2022-06-13 | 8,920.00 | 9,010.00 | 8,700.00 | 8,800.00 | 8,800.00 | 131,522 |
| 2022-06-10 | 9,070.00 | 9,180.00 | 8,940.00 | 9,140.00 | 9,140.00 | 43,213 |
| 2022-06-09 | 8,990.00 | 9,180.00 | 8,870.00 | 9,130.00 | 9,130.00 | 76,399 |
| 2022-06-08 | 9,080.00 | 9,100.00 | 8,860.00 | 8,990.00 | 8,990.00 | 75,496 |
| 2022-06-07 | 9,110.00 | 9,150.00 | 8,800.00 | 8,990.00 | 8,990.00 | 83,742 |
| 2022-06-03 | 9,150.00 | 9,380.00 | 9,110.00 | 9,180.00 | 9,180.00 | 117,117 |
| 2022-06-02 | 9,260.00 | 9,260.00 | 9,030.00 | 9,100.00 | 9,100.00 | 78,350 |
| 2022-05-31 | 9,020.00 | 9,100.00 | 8,950.00 | 9,090.00 | 9,090.00 | 98,347 |
| 2022-05-30 | 9,550.00 | 9,600.00 | 8,910.00 | 9,010.00 | 9,010.00 | 420,259 |
| 2022-05-27 | 17,750.00 | 18,100.00 | 17,300.00 | 17,600.00 | 8,800.00 | 284,798 |
| 2022-05-26 | 17,500.00 | 18,100.00 | 17,400.00 | 17,700.00 | 8,850.00 | 222,018 |
| 2022-05-25 | 17,750.00 | 17,800.00 | 17,300.00 | 17,600.00 | 8,800.00 | 129,792 |
| 2022-05-24 | 18,300.00 | 18,350.00 | 17,400.00 | 17,550.00 | 8,775.00 | 344,440 |
| 2022-05-23 | 18,500.00 | 18,500.00 | 18,150.00 | 18,400.00 | 9,200.00 | 163,662 |
| 2022-05-20 | 18,100.00 | 18,900.00 | 18,100.00 | 18,600.00 | 9,300.00 | 253,584 |
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.