NBT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 22,450.00 | 24,800.00 | 21,350.00 | 21,500.00 | 10,750.00 | 1,612,168 |
| 2021-11-22 | 22,300.00 | 23,200.00 | 20,200.00 | 22,450.00 | 11,225.00 | 961,460 |
| 2021-11-19 | 21,050.00 | 22,450.00 | 20,350.00 | 22,350.00 | 11,175.00 | 946,352 |
| 2021-11-18 | 19,350.00 | 20,900.00 | 19,150.00 | 20,900.00 | 10,450.00 | 959,634 |
| 2021-11-17 | 17,700.00 | 19,450.00 | 17,400.00 | 19,100.00 | 9,550.00 | 580,942 |
| 2021-11-16 | 17,650.00 | 18,050.00 | 17,350.00 | 17,700.00 | 8,850.00 | 50,478 |
| 2021-11-15 | 17,400.00 | 17,900.00 | 17,400.00 | 17,800.00 | 8,900.00 | 73,940 |
| 2021-11-12 | 16,650.00 | 17,400.00 | 16,650.00 | 17,400.00 | 8,700.00 | 73,358 |
| 2021-11-11 | 16,950.00 | 17,200.00 | 16,550.00 | 16,650.00 | 8,325.00 | 90,172 |
| 2021-11-10 | 17,800.00 | 17,800.00 | 17,000.00 | 17,000.00 | 8,500.00 | 62,512 |
| 2021-11-09 | 17,000.00 | 17,850.00 | 17,000.00 | 17,550.00 | 8,775.00 | 70,608 |
| 2021-11-08 | 17,200.00 | 17,250.00 | 16,800.00 | 17,000.00 | 8,500.00 | 69,912 |
| 2021-11-05 | 17,950.00 | 17,950.00 | 17,200.00 | 17,200.00 | 8,600.00 | 66,384 |
| 2021-11-04 | 18,100.00 | 18,300.00 | 17,600.00 | 17,800.00 | 8,900.00 | 46,996 |
| 2021-11-03 | 18,100.00 | 18,200.00 | 17,600.00 | 17,800.00 | 8,900.00 | 73,164 |
| 2021-11-02 | 18,450.00 | 18,500.00 | 18,000.00 | 18,100.00 | 9,050.00 | 68,972 |
| 2021-11-01 | 18,200.00 | 18,600.00 | 18,100.00 | 18,150.00 | 9,075.00 | 45,316 |
| 2021-10-29 | 18,600.00 | 18,800.00 | 18,150.00 | 18,150.00 | 9,075.00 | 62,330 |
| 2021-10-28 | 19,450.00 | 19,450.00 | 18,650.00 | 18,750.00 | 9,375.00 | 59,456 |
| 2021-10-27 | 19,300.00 | 19,750.00 | 19,000.00 | 19,100.00 | 9,550.00 | 138,640 |
| 2021-10-26 | 19,100.00 | 19,750.00 | 18,950.00 | 19,150.00 | 9,575.00 | 100,132 |
| 2021-10-25 | 19,500.00 | 19,500.00 | 18,600.00 | 18,900.00 | 9,450.00 | 90,944 |
| 2021-10-22 | 18,950.00 | 20,250.00 | 18,950.00 | 19,250.00 | 9,625.00 | 418,912 |
| 2021-10-21 | 19,150.00 | 19,350.00 | 18,750.00 | 18,900.00 | 9,450.00 | 132,948 |
| 2021-10-20 | 18,350.00 | 19,250.00 | 18,000.00 | 19,100.00 | 9,550.00 | 224,498 |
| 2021-10-19 | 17,750.00 | 18,300.00 | 17,750.00 | 18,150.00 | 9,075.00 | 52,808 |
| 2021-10-18 | 18,050.00 | 18,100.00 | 17,700.00 | 17,950.00 | 8,975.00 | 51,882 |
| 2021-10-15 | 17,850.00 | 18,100.00 | 17,500.00 | 17,900.00 | 8,950.00 | 86,188 |
| 2021-10-14 | 17,150.00 | 17,950.00 | 17,150.00 | 17,800.00 | 8,900.00 | 89,310 |
← NewerPage 21 of 21 · 1,229 trading days
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.