Skip to main content
logo
Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,140.00
-40.00 (-1.26%)
At close: Oct 30, 2025

Cosmax Nbt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,235.003,235.003,115.003,140.003,140.00-1.26%28,859
Oct 29, 20253,175.003,215.003,130.003,180.003,180.000.16%23,607
Oct 28, 20253,245.003,245.003,130.003,175.003,175.00-2.16%48,347
Oct 27, 20253,300.003,340.003,190.003,245.003,245.00-1.37%82,497
Oct 24, 20253,285.003,520.003,250.003,290.003,290.000.46%79,588
Oct 23, 20253,290.003,350.003,250.003,275.003,275.00-0.46%46,970
Oct 22, 20253,365.003,390.003,280.003,290.003,290.00-3.09%70,856
Oct 21, 20253,435.003,475.003,360.003,395.003,395.00-1.16%34,080
Oct 20, 20253,470.003,485.003,420.003,435.003,435.00-1.86%34,238
Oct 17, 20253,445.003,505.003,440.003,500.003,500.000.43%11,675
Oct 16, 20253,475.003,525.003,435.003,485.003,485.00-0.43%20,050
Oct 15, 20253,400.003,525.003,400.003,500.003,500.002.34%22,411
Oct 14, 20253,540.003,625.003,420.003,420.003,420.00-4.34%43,352
Oct 13, 20253,630.003,630.003,520.003,575.003,575.00-1.52%31,836
Oct 10, 20253,630.003,630.003,500.003,630.003,630.00-41,017
Oct 2, 20253,730.003,745.003,620.003,630.003,630.00-3.46%27,412
Oct 1, 20253,710.003,805.003,710.003,760.003,760.000.67%14,926
Sep 30, 20253,740.003,830.003,730.003,735.003,735.00-1.45%14,507
Sep 29, 20253,670.003,790.003,670.003,790.003,790.003.27%31,936
Sep 26, 20253,810.003,835.003,670.003,670.003,670.00-4.43%50,741
Sep 25, 20253,890.003,995.003,835.003,840.003,840.00-1.29%25,935
Sep 24, 20253,855.003,965.003,855.003,890.003,890.00-0.26%9,926
Sep 23, 20253,845.003,935.003,805.003,900.003,900.000.91%25,771
Sep 22, 20253,975.003,990.003,860.003,865.003,865.00-4.09%32,167
Sep 19, 20253,965.004,080.003,865.004,030.004,030.000.25%19,640
Sep 18, 20254,065.004,090.003,955.004,020.004,020.00-31,339
Sep 17, 20253,980.004,095.003,925.004,020.004,020.001.77%62,184
Sep 16, 20253,815.003,975.003,785.003,950.003,950.003.54%51,212
Sep 15, 20253,780.003,875.003,780.003,815.003,815.000.39%23,715
Sep 12, 20253,700.003,800.003,670.003,800.003,800.002.70%23,038
Sep 11, 20253,740.003,800.003,700.003,700.003,700.00-1.73%35,437
Sep 10, 20253,705.003,775.003,645.003,765.003,765.001.76%38,933
Sep 9, 20253,650.003,795.003,620.003,700.003,700.002.21%37,824
Sep 8, 20253,400.003,630.003,385.003,620.003,620.006.63%28,128
Sep 5, 20253,480.003,480.003,320.003,395.003,395.001.34%101,398
Sep 4, 20253,370.003,430.003,340.003,350.003,350.00-0.45%36,585
Sep 3, 20253,535.003,545.003,360.003,365.003,365.00-4.81%40,518
Sep 2, 20253,540.003,560.003,475.003,535.003,535.000.43%21,624
Sep 1, 20253,550.003,550.003,415.003,520.003,520.00-0.85%32,081
Aug 29, 20253,695.003,695.003,550.003,550.003,550.00-3.66%39,143
Aug 28, 20253,745.003,745.003,645.003,685.003,685.00-6,310
Aug 27, 20253,650.003,715.003,630.003,685.003,685.000.27%28,755
Aug 26, 20253,700.003,740.003,640.003,675.003,675.00-0.27%27,087
Aug 25, 20253,890.003,895.003,650.003,685.003,685.00-2.38%50,519
Aug 22, 20253,880.003,940.003,775.003,775.003,775.00-1.69%20,712
Aug 21, 20253,725.003,860.003,675.003,840.003,840.005.79%42,678
Aug 20, 20253,885.003,885.003,630.003,630.003,630.00-3.97%72,216
Aug 19, 20253,915.003,960.003,750.003,780.003,780.00-3.45%39,146
Aug 18, 20254,095.004,095.003,895.003,915.003,915.00-2.73%19,067
Aug 14, 20253,920.004,155.003,920.004,025.004,025.002.68%28,038