Skip to main content
logo
Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,950.00
+180.00 (4.77%)
At close: Mar 27, 2026

Cosmax Nbt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,700.004,030.003,700.003,950.003,950.004.77%136,296
Mar 26, 20263,640.003,910.003,535.003,770.003,770.003.57%290,797
Mar 25, 20263,470.003,640.003,465.003,640.003,640.005.20%45,640
Mar 24, 20263,515.003,560.003,410.003,460.003,460.00-1.56%64,618
Mar 23, 20263,585.003,585.003,460.003,515.003,515.00-2.23%48,028
Mar 20, 20263,560.003,680.003,500.003,595.003,595.000.98%56,820
Mar 19, 20263,640.003,650.003,540.003,560.003,560.00-2.20%111,948
Mar 18, 20263,390.003,665.003,380.003,640.003,640.008.49%173,228
Mar 17, 20263,400.003,400.003,340.003,355.003,355.000.30%9,961
Mar 16, 20263,350.003,395.003,320.003,345.003,345.00-0.59%16,463
Mar 13, 20263,435.003,475.003,350.003,365.003,365.00-2.04%21,867
Mar 12, 20263,440.003,485.003,390.003,435.003,435.00-0.15%37,816
Mar 11, 20263,360.003,470.003,335.003,440.003,440.002.38%34,458
Mar 10, 20263,280.003,375.003,250.003,360.003,360.004.35%72,881
Mar 9, 20263,345.003,345.003,120.003,220.003,220.00-3.88%28,244
Mar 6, 20263,385.003,475.003,300.003,350.003,350.00-1.90%17,003
Mar 5, 20263,250.003,420.003,115.003,415.003,415.0010.16%52,308
Mar 4, 20263,130.003,275.003,005.003,100.003,100.00-5.49%110,000
Mar 3, 20263,455.003,455.003,280.003,280.003,280.00-5.07%50,290
Feb 27, 20263,325.003,455.003,280.003,455.003,455.003.91%57,491
Feb 26, 20263,385.003,385.003,325.003,325.003,325.00-1.63%35,732
Feb 25, 20263,425.003,445.003,330.003,380.003,380.00-1.31%53,196
Feb 24, 20263,490.003,495.003,400.003,425.003,425.00-2.14%27,012
Feb 23, 20263,575.003,575.003,480.003,500.003,500.00-2.10%36,021
Feb 20, 20263,520.003,580.003,480.003,575.003,575.001.56%45,337
Feb 19, 20263,460.003,555.003,455.003,520.003,520.001.88%74,463
Feb 13, 20263,450.003,500.003,365.003,455.003,455.000.14%27,525
Feb 12, 20263,410.003,495.003,375.003,450.003,450.001.17%62,842
Feb 11, 20263,350.003,450.003,330.003,410.003,410.002.40%36,135
Feb 10, 20263,300.003,340.003,300.003,330.003,330.000.91%37,295
Feb 9, 20263,350.003,430.003,300.003,300.003,300.00-1.49%52,592
Feb 6, 20263,340.003,380.003,195.003,350.003,350.000.15%52,280
Feb 5, 20263,490.003,490.003,310.003,345.003,345.00-4.43%136,673
Feb 4, 20263,465.003,600.003,430.003,500.003,500.000.72%46,655
Feb 3, 20263,320.003,600.003,320.003,475.003,475.005.30%159,733
Feb 2, 20263,230.003,315.003,160.003,300.003,300.002.01%126,837
Jan 30, 20263,205.003,260.003,200.003,235.003,235.000.94%72,915
Jan 29, 20263,190.003,215.003,075.003,205.003,205.00-0.31%138,652
Jan 28, 20263,195.003,280.003,175.003,215.003,215.000.94%46,749
Jan 27, 20263,170.003,205.003,145.003,185.003,185.001.27%37,668
Jan 26, 20263,120.003,185.003,100.003,145.003,145.000.80%115,168
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