Skip to main content
logo
Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,120.00
-50.00 (-1.58%)
At close: Jan 23, 2026

Cosmax Nbt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,185.003,200.003,110.003,120.003,120.00-1.58%88,686
Jan 22, 20263,180.003,250.003,130.003,170.003,170.00-34,848
Jan 21, 20263,200.003,200.003,100.003,170.003,170.00-0.94%21,369
Jan 20, 20263,215.003,275.003,165.003,200.003,200.00-0.47%49,774
Jan 19, 20263,210.003,290.003,185.003,215.003,215.000.16%33,600
Jan 16, 20263,210.003,360.003,150.003,210.003,210.00-31,532
Jan 15, 20263,330.003,330.003,190.003,210.003,210.00-3.60%30,576
Jan 14, 20263,250.003,375.003,205.003,330.003,330.002.46%26,956
Jan 13, 20263,330.003,340.003,230.003,250.003,250.00-2.40%56,276
Jan 12, 20263,385.003,395.003,305.003,330.003,330.00-1.62%13,136
Jan 9, 20263,355.003,390.003,340.003,385.003,385.000.89%10,020
Jan 8, 20263,380.003,390.003,310.003,355.003,355.00-0.74%28,314
Jan 7, 20263,475.003,475.003,330.003,380.003,380.00-2.73%56,990
Jan 6, 20263,485.003,515.003,470.003,475.003,475.00-1.00%16,906
Jan 5, 20263,550.003,550.003,470.003,510.003,510.00-0.85%17,915
Jan 2, 20263,500.003,585.003,500.003,540.003,540.001.14%32,148
Dec 30, 20253,550.003,550.003,470.003,500.003,500.00-1.41%28,155
Dec 29, 20253,595.003,600.003,535.003,550.003,550.00-1.11%27,413
Dec 26, 20253,520.003,665.003,520.003,590.003,590.002.13%53,965
Dec 24, 20253,490.003,570.003,490.003,515.003,515.000.72%78,325
Dec 23, 20253,590.003,590.003,475.003,490.003,490.00-1.83%32,245
Dec 22, 20253,405.003,565.003,400.003,555.003,555.004.56%87,476
Dec 19, 20253,380.003,420.003,330.003,400.003,400.000.59%15,626
Dec 18, 20253,400.003,460.003,315.003,380.003,380.00-1.31%42,900
Dec 17, 20253,465.003,555.003,395.003,425.003,425.00-1.15%71,595
Dec 16, 20253,240.003,800.003,240.003,465.003,465.007.28%443,103
Dec 15, 20253,225.003,235.003,185.003,230.003,230.000.16%51,309
Dec 12, 20253,250.003,250.003,200.003,225.003,225.00-0.31%12,185
Dec 11, 20253,270.003,290.003,230.003,235.003,235.000.31%10,728
Dec 10, 20253,290.003,305.003,205.003,225.003,225.00-1.38%9,448
Dec 9, 20253,300.003,330.003,270.003,270.003,270.00-1.06%9,264
Dec 8, 20253,405.003,405.003,265.003,305.003,305.00-2.94%28,562
Dec 5, 20253,450.003,465.003,370.003,405.003,405.00-1.45%30,073
Dec 4, 20253,440.003,500.003,295.003,455.003,455.000.29%45,428
Dec 3, 20253,470.003,475.003,380.003,445.003,445.00-0.72%8,375
Dec 2, 20253,410.003,475.003,385.003,470.003,470.001.76%25,258
Dec 1, 20253,355.003,475.003,300.003,410.003,410.000.89%32,288
Nov 28, 20253,280.003,395.003,280.003,380.003,380.001.96%37,692
Nov 27, 20253,180.003,355.003,160.003,315.003,315.003.27%53,440
Nov 26, 20253,215.003,215.003,065.003,210.003,210.00-0.16%56,435
Nov 25, 20253,300.003,370.003,165.003,215.003,215.00-2.43%32,312
Nov 24, 20253,330.003,350.003,210.003,295.003,295.00-1.05%41,895
Nov 21, 20253,225.003,400.003,215.003,330.003,330.00-0.75%99,426
Nov 20, 20253,005.003,355.002,860.003,355.003,355.0013.34%223,707
Nov 19, 20252,985.002,990.002,915.002,960.002,960.00-0.84%29,532
Nov 18, 20253,000.003,050.002,940.002,985.002,985.00-0.50%42,924
Nov 17, 20253,100.003,150.002,980.003,000.003,000.00-3.23%87,768
Nov 14, 20253,035.003,105.003,005.003,100.003,100.001.81%17,172
Nov 13, 20253,005.003,180.002,975.003,045.003,045.001.16%119,897
Nov 12, 20252,990.003,120.002,965.003,010.003,010.000.33%85,044