NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 17,700.00 | 18,650.00 | 17,650.00 | 18,550.00 | 9,275.00 | 248,036 |
| 2022-02-18 | 17,350.00 | 18,250.00 | 17,300.00 | 18,200.00 | 9,100.00 | 198,474 |
| 2022-02-17 | 18,000.00 | 18,550.00 | 17,400.00 | 17,800.00 | 8,900.00 | 598,462 |
| 2022-02-16 | 17,450.00 | 19,800.00 | 17,350.00 | 18,150.00 | 9,075.00 | 1,622,298 |
| 2022-02-15 | 17,650.00 | 17,900.00 | 16,550.00 | 16,850.00 | 8,425.00 | 364,608 |
| 2022-02-14 | 18,300.00 | 18,400.00 | 17,650.00 | 17,700.00 | 8,850.00 | 359,918 |
| 2022-02-11 | 19,100.00 | 19,650.00 | 18,550.00 | 18,800.00 | 9,400.00 | 540,796 |
| 2022-02-10 | 18,900.00 | 20,100.00 | 18,750.00 | 19,400.00 | 9,700.00 | 1,236,474 |
| 2022-02-09 | 18,800.00 | 18,950.00 | 18,450.00 | 18,750.00 | 9,375.00 | 234,480 |
| 2022-02-08 | 19,150.00 | 19,300.00 | 18,400.00 | 18,600.00 | 9,300.00 | 440,464 |
| 2022-02-07 | 19,000.00 | 19,650.00 | 18,600.00 | 19,150.00 | 9,575.00 | 799,972 |
| 2022-02-04 | 17,900.00 | 18,950.00 | 17,450.00 | 18,700.00 | 9,350.00 | 827,302 |
| 2022-02-03 | 18,450.00 | 18,950.00 | 17,600.00 | 17,900.00 | 8,950.00 | 815,548 |
| 2022-01-28 | 17,600.00 | 18,200.00 | 16,400.00 | 17,850.00 | 8,925.00 | 984,240 |
| 2022-01-27 | 17,800.00 | 18,400.00 | 17,500.00 | 17,600.00 | 8,800.00 | 809,534 |
| 2022-01-26 | 18,600.00 | 19,300.00 | 17,800.00 | 17,800.00 | 8,900.00 | 1,548,020 |
| 2022-01-25 | 24,550.00 | 25,000.00 | 17,450.00 | 18,400.00 | 9,200.00 | 9,913,290 |
| 2022-01-24 | 24,400.00 | 25,200.00 | 23,600.00 | 24,900.00 | 12,450.00 | 725,982 |
| 2022-01-21 | 26,000.00 | 26,800.00 | 24,750.00 | 25,000.00 | 12,500.00 | 1,103,898 |
| 2022-01-20 | 26,400.00 | 27,200.00 | 25,600.00 | 26,800.00 | 13,400.00 | 1,215,602 |
| 2022-01-19 | 23,550.00 | 26,800.00 | 23,500.00 | 26,800.00 | 13,400.00 | 2,002,212 |
| 2022-01-18 | 25,050.00 | 25,800.00 | 24,000.00 | 24,000.00 | 12,000.00 | 1,187,598 |
| 2022-01-17 | 24,250.00 | 25,250.00 | 23,500.00 | 24,600.00 | 12,300.00 | 651,996 |
| 2022-01-14 | 23,200.00 | 25,050.00 | 23,150.00 | 24,550.00 | 12,275.00 | 1,095,704 |
| 2022-01-13 | 25,000.00 | 25,300.00 | 23,650.00 | 23,650.00 | 11,825.00 | 1,007,348 |
| 2022-01-12 | 25,350.00 | 25,600.00 | 24,500.00 | 25,300.00 | 12,650.00 | 849,224 |
| 2022-01-11 | 26,350.00 | 26,550.00 | 24,050.00 | 25,050.00 | 12,525.00 | 1,511,660 |
| 2022-01-10 | 26,800.00 | 27,000.00 | 25,750.00 | 26,300.00 | 13,150.00 | 1,266,822 |
| 2022-01-07 | 27,900.00 | 28,750.00 | 27,250.00 | 27,450.00 | 13,725.00 | 1,744,406 |
| 2022-01-06 | 29,650.00 | 30,450.00 | 26,900.00 | 27,400.00 | 13,700.00 | 3,632,452 |
| 2022-01-05 | 34,600.00 | 36,000.00 | 28,200.00 | 29,500.00 | 14,750.00 | 7,575,024 |
| 2022-01-04 | 34,000.00 | 36,600.00 | 33,200.00 | 34,750.00 | 17,375.00 | 7,267,058 |
| 2022-01-03 | 28,850.00 | 35,150.00 | 28,400.00 | 33,600.00 | 16,800.00 | 12,600,534 |
| 2021-12-30 | 27,500.00 | 33,300.00 | 26,500.00 | 28,650.00 | 14,325.00 | 22,789,480 |
| 2021-12-29 | 24,300.00 | 26,200.00 | 24,100.00 | 26,150.00 | 13,075.00 | 1,481,680 |
| 2021-12-28 | 23,650.00 | 24,850.00 | 23,650.00 | 24,300.00 | 12,150.00 | 522,836 |
| 2021-12-27 | 23,900.00 | 24,250.00 | 23,400.00 | 23,750.00 | 11,875.00 | 267,878 |
| 2021-12-24 | 23,600.00 | 25,200.00 | 23,350.00 | 24,000.00 | 12,000.00 | 681,656 |
| 2021-12-23 | 24,500.00 | 25,000.00 | 23,400.00 | 23,650.00 | 11,825.00 | 424,216 |
| 2021-12-22 | 23,250.00 | 25,200.00 | 23,250.00 | 24,500.00 | 12,250.00 | 1,117,896 |
| 2021-12-21 | 23,900.00 | 23,900.00 | 22,950.00 | 23,450.00 | 11,725.00 | 570,424 |
| 2021-12-20 | 24,300.00 | 25,100.00 | 23,100.00 | 23,900.00 | 11,950.00 | 1,372,140 |
| 2021-12-17 | 26,100.00 | 26,400.00 | 24,400.00 | 24,500.00 | 12,250.00 | 1,282,744 |
| 2021-12-16 | 27,200.00 | 27,700.00 | 26,200.00 | 26,650.00 | 13,325.00 | 811,754 |
| 2021-12-15 | 29,450.00 | 30,750.00 | 27,400.00 | 27,400.00 | 13,700.00 | 3,136,868 |
| 2021-12-14 | 27,400.00 | 29,900.00 | 26,950.00 | 28,850.00 | 14,425.00 | 4,581,250 |
| 2021-12-13 | 28,650.00 | 28,950.00 | 26,450.00 | 27,950.00 | 13,975.00 | 2,007,352 |
| 2021-12-10 | 27,000.00 | 29,650.00 | 26,500.00 | 28,600.00 | 14,300.00 | 4,047,230 |
| 2021-12-09 | 23,900.00 | 27,700.00 | 23,900.00 | 27,000.00 | 13,500.00 | 6,098,850 |
| 2021-12-08 | 25,650.00 | 25,750.00 | 23,450.00 | 23,600.00 | 11,800.00 | 1,256,828 |
| 2021-12-07 | 26,100.00 | 26,150.00 | 24,600.00 | 24,950.00 | 12,475.00 | 1,602,824 |
| 2021-12-06 | 25,200.00 | 26,300.00 | 24,450.00 | 25,450.00 | 12,725.00 | 4,184,320 |
| 2021-12-03 | 22,800.00 | 24,800.00 | 22,750.00 | 24,100.00 | 12,050.00 | 1,511,292 |
| 2021-12-02 | 24,850.00 | 25,150.00 | 22,200.00 | 22,850.00 | 11,425.00 | 1,861,792 |
| 2021-12-01 | 24,550.00 | 25,850.00 | 23,150.00 | 25,650.00 | 12,825.00 | 1,569,322 |
| 2021-11-30 | 28,400.00 | 28,700.00 | 23,850.00 | 24,550.00 | 12,275.00 | 2,131,316 |
| 2021-11-29 | 27,200.00 | 29,200.00 | 26,800.00 | 27,750.00 | 13,875.00 | 1,586,124 |
| 2021-11-26 | 29,200.00 | 30,850.00 | 27,550.00 | 28,800.00 | 14,400.00 | 2,920,568 |
| 2021-11-25 | 27,750.00 | 31,200.00 | 26,500.00 | 29,500.00 | 14,750.00 | 12,015,104 |
| 2021-11-24 | 22,000.00 | 26,000.00 | 21,450.00 | 26,000.00 | 13,000.00 | 2,985,804 |
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.