Skip to main content
logo
Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
+70.00 (1.77%)
At close: Sep 17, 2025

Cosmax Nbt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20253,880.003,970.003,805.003,920.003,920.001.03%24,145
Aug 12, 20253,950.004,010.003,875.003,880.003,880.00-2.76%27,468
Aug 11, 20254,005.004,070.003,800.003,990.003,990.00-1.12%47,966
Aug 8, 20254,120.004,130.004,035.004,035.004,035.00-2.06%11,222
Aug 7, 20254,065.004,255.004,050.004,120.004,120.001.35%38,309
Aug 6, 20254,130.004,130.004,005.004,065.004,065.000.74%21,150
Aug 5, 20253,830.004,090.003,830.004,035.004,035.005.35%41,452
Aug 4, 20254,050.004,050.003,610.003,830.003,830.00-5.67%284,282
Aug 1, 20254,090.004,090.003,890.004,060.004,060.00-0.73%111,122
Jul 31, 20254,055.004,100.003,965.004,090.004,090.000.86%78,904
Jul 30, 20254,075.004,130.003,980.004,055.004,055.000.12%40,902
Jul 29, 20254,035.004,205.003,985.004,050.004,050.00-39,660
Jul 28, 20254,230.004,295.004,050.004,050.004,050.00-4.37%54,717
Jul 25, 20254,295.004,295.004,010.004,235.004,235.00-0.82%23,789
Jul 24, 20254,285.004,355.004,230.004,270.004,270.00-1.16%28,334
Jul 23, 20254,445.004,500.004,100.004,320.004,320.00-2.81%36,295
Jul 22, 20254,525.004,525.004,380.004,445.004,445.00-1.55%20,932
Jul 21, 20254,505.004,530.004,325.004,515.004,515.001.80%47,720
Jul 18, 20254,480.004,490.004,320.004,435.004,435.00-1.00%53,550
Jul 17, 20254,430.004,485.004,290.004,480.004,480.000.79%51,759
Jul 16, 20254,575.004,575.004,405.004,445.004,445.00-1.33%29,740
Jul 15, 20254,385.004,570.004,325.004,505.004,505.003.33%65,172
Jul 14, 20254,645.004,645.004,330.004,360.004,360.00-5.11%52,935
Jul 11, 20254,700.004,700.004,520.004,595.004,595.00-2.13%41,888