NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17,800.00 | 18,350.00 | 17,750.00 | 18,200.00 | 9,100.00 | 240,698 |
| 2022-05-18 | 18,700.00 | 18,900.00 | 18,250.00 | 18,500.00 | 9,250.00 | 306,046 |
| 2022-05-17 | 19,050.00 | 19,200.00 | 18,200.00 | 18,550.00 | 9,275.00 | 804,256 |
| 2022-05-16 | 18,650.00 | 21,300.00 | 18,550.00 | 19,250.00 | 9,625.00 | 2,871,636 |
| 2022-05-13 | 17,750.00 | 18,650.00 | 17,650.00 | 18,500.00 | 9,250.00 | 228,896 |
| 2022-05-12 | 17,500.00 | 18,200.00 | 17,100.00 | 17,900.00 | 8,950.00 | 208,382 |
| 2022-05-11 | 17,400.00 | 18,150.00 | 17,300.00 | 17,800.00 | 8,900.00 | 134,302 |
| 2022-05-10 | 17,200.00 | 17,650.00 | 16,450.00 | 17,550.00 | 8,775.00 | 193,808 |
| 2022-05-09 | 17,750.00 | 17,900.00 | 17,200.00 | 17,500.00 | 8,750.00 | 106,404 |
| 2022-05-06 | 17,400.00 | 18,000.00 | 17,300.00 | 17,950.00 | 8,975.00 | 89,934 |
| 2022-05-04 | 18,050.00 | 18,350.00 | 17,750.00 | 17,850.00 | 8,925.00 | 76,132 |
| 2022-05-03 | 18,000.00 | 18,350.00 | 17,750.00 | 18,150.00 | 9,075.00 | 124,402 |
| 2022-05-02 | 18,000.00 | 18,050.00 | 17,450.00 | 17,800.00 | 8,900.00 | 305,812 |
| 2022-04-29 | 18,050.00 | 18,450.00 | 17,650.00 | 18,300.00 | 9,150.00 | 120,432 |
| 2022-04-28 | 18,100.00 | 18,850.00 | 17,600.00 | 18,050.00 | 9,025.00 | 151,202 |
| 2022-04-27 | 17,550.00 | 18,300.00 | 17,400.00 | 18,050.00 | 9,025.00 | 167,424 |
| 2022-04-26 | 18,300.00 | 18,500.00 | 18,150.00 | 18,200.00 | 9,100.00 | 134,096 |
| 2022-04-25 | 18,500.00 | 18,700.00 | 17,850.00 | 18,250.00 | 9,125.00 | 330,650 |
| 2022-04-22 | 19,800.00 | 19,800.00 | 19,000.00 | 19,050.00 | 9,525.00 | 265,438 |
| 2022-04-21 | 20,350.00 | 20,350.00 | 19,600.00 | 19,900.00 | 9,950.00 | 260,170 |
| 2022-04-20 | 20,750.00 | 20,800.00 | 20,250.00 | 20,500.00 | 10,250.00 | 131,326 |
| 2022-04-19 | 20,800.00 | 21,200.00 | 20,550.00 | 20,850.00 | 10,425.00 | 149,802 |
| 2022-04-18 | 21,300.00 | 21,500.00 | 20,750.00 | 20,800.00 | 10,400.00 | 138,928 |
| 2022-04-15 | 21,050.00 | 21,400.00 | 21,000.00 | 21,400.00 | 10,700.00 | 86,654 |
| 2022-04-14 | 21,300.00 | 21,650.00 | 21,200.00 | 21,400.00 | 10,700.00 | 103,796 |
| 2022-04-13 | 20,850.00 | 21,750.00 | 20,800.00 | 21,400.00 | 10,700.00 | 291,032 |
| 2022-04-12 | 20,100.00 | 21,150.00 | 20,100.00 | 20,800.00 | 10,400.00 | 238,562 |
| 2022-04-11 | 20,550.00 | 20,700.00 | 20,100.00 | 20,600.00 | 10,300.00 | 164,806 |
| 2022-04-08 | 20,350.00 | 21,050.00 | 20,200.00 | 20,550.00 | 10,275.00 | 171,714 |
| 2022-04-07 | 21,000.00 | 21,150.00 | 20,400.00 | 20,500.00 | 10,250.00 | 247,960 |
| 2022-04-06 | 21,250.00 | 21,650.00 | 20,900.00 | 21,350.00 | 10,675.00 | 214,230 |
| 2022-04-05 | 21,800.00 | 22,000.00 | 21,250.00 | 21,500.00 | 10,750.00 | 675,248 |
| 2022-04-04 | 21,200.00 | 21,750.00 | 20,950.00 | 21,750.00 | 10,875.00 | 246,096 |
| 2022-04-01 | 20,650.00 | 21,650.00 | 20,250.00 | 21,200.00 | 10,600.00 | 347,056 |
| 2022-03-31 | 21,200.00 | 21,250.00 | 20,650.00 | 20,900.00 | 10,450.00 | 199,934 |
| 2022-03-30 | 21,450.00 | 21,700.00 | 20,700.00 | 21,100.00 | 10,550.00 | 241,160 |
| 2022-03-29 | 20,050.00 | 21,350.00 | 19,850.00 | 21,200.00 | 10,600.00 | 734,690 |
| 2022-03-28 | 20,600.00 | 20,700.00 | 19,700.00 | 19,900.00 | 9,950.00 | 465,138 |
| 2022-03-25 | 20,850.00 | 21,000.00 | 20,250.00 | 20,750.00 | 10,375.00 | 518,512 |
| 2022-03-24 | 19,250.00 | 20,850.00 | 18,950.00 | 20,650.00 | 10,325.00 | 1,284,110 |
| 2022-03-23 | 19,100.00 | 19,500.00 | 18,900.00 | 19,250.00 | 9,625.00 | 424,242 |
| 2022-03-22 | 19,000.00 | 19,150.00 | 18,700.00 | 18,950.00 | 9,475.00 | 202,960 |
| 2022-03-21 | 19,300.00 | 19,300.00 | 18,850.00 | 18,950.00 | 9,475.00 | 218,286 |
| 2022-03-18 | 19,100.00 | 19,500.00 | 18,850.00 | 19,300.00 | 9,650.00 | 282,830 |
| 2022-03-17 | 19,100.00 | 19,650.00 | 18,500.00 | 19,000.00 | 9,500.00 | 604,014 |
| 2022-03-16 | 18,700.00 | 18,800.00 | 18,400.00 | 18,650.00 | 9,325.00 | 173,120 |
| 2022-03-15 | 18,450.00 | 18,500.00 | 18,050.00 | 18,400.00 | 9,200.00 | 120,798 |
| 2022-03-14 | 19,200.00 | 19,200.00 | 18,400.00 | 18,600.00 | 9,300.00 | 218,246 |
| 2022-03-11 | 18,800.00 | 19,100.00 | 18,550.00 | 18,950.00 | 9,475.00 | 239,502 |
| 2022-03-10 | 18,350.00 | 18,850.00 | 18,150.00 | 18,400.00 | 9,200.00 | 221,522 |
| 2022-03-08 | 17,400.00 | 18,150.00 | 17,400.00 | 17,750.00 | 8,875.00 | 130,332 |
| 2022-03-07 | 18,300.00 | 18,400.00 | 17,650.00 | 17,850.00 | 8,925.00 | 305,462 |
| 2022-03-04 | 19,200.00 | 19,200.00 | 18,500.00 | 18,550.00 | 9,275.00 | 271,054 |
| 2022-03-03 | 18,700.00 | 19,500.00 | 18,600.00 | 19,250.00 | 9,625.00 | 427,012 |
| 2022-03-02 | 18,250.00 | 18,750.00 | 18,200.00 | 18,650.00 | 9,325.00 | 211,794 |
| 2022-02-28 | 18,400.00 | 18,750.00 | 17,800.00 | 18,500.00 | 9,250.00 | 228,046 |
| 2022-02-25 | 18,450.00 | 18,550.00 | 18,050.00 | 18,250.00 | 9,125.00 | 226,952 |
| 2022-02-24 | 18,250.00 | 19,000.00 | 17,900.00 | 17,900.00 | 8,950.00 | 502,230 |
| 2022-02-23 | 18,350.00 | 19,150.00 | 18,300.00 | 18,650.00 | 9,325.00 | 720,836 |
| 2022-02-22 | 18,000.00 | 18,300.00 | 17,900.00 | 18,200.00 | 9,100.00 | 262,788 |
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.