Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea · Delayed Price · Currency is KRW 7,570.00
+780.00 (11.49%)
At close: May 11, 2026
Cosmax Nbt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 29.83% | 346,153 |
| May 7, 2026 | 5,010.00 | 5,390.00 | 5,010.00 | 5,230.00 | 5,230.00 | 4.39% | 193,226 |
| May 6, 2026 | 5,100.00 | 5,120.00 | 4,810.00 | 5,010.00 | 5,010.00 | -1.76% | 149,074 |
| May 4, 2026 | 5,170.00 | 5,450.00 | 5,040.00 | 5,100.00 | 5,100.00 | -1.35% | 273,188 |
| Apr 30, 2026 | 4,925.00 | 5,270.00 | 4,775.00 | 5,170.00 | 5,170.00 | 6.16% | 281,479 |
| Apr 29, 2026 | 4,915.00 | 4,915.00 | 4,700.00 | 4,870.00 | 4,870.00 | -1.22% | 89,320 |
| Apr 28, 2026 | 4,690.00 | 4,985.00 | 4,505.00 | 4,930.00 | 4,930.00 | 4.34% | 156,511 |
| Apr 27, 2026 | 4,965.00 | 4,965.00 | 4,620.00 | 4,725.00 | 4,725.00 | -4.83% | 157,355 |
| Apr 24, 2026 | 4,720.00 | 4,965.00 | 4,645.00 | 4,965.00 | 4,965.00 | 7.00% | 111,782 |
| Apr 23, 2026 | 4,650.00 | 4,830.00 | 4,590.00 | 4,640.00 | 4,640.00 | -0.96% | 64,509 |
| Apr 22, 2026 | 4,755.00 | 4,790.00 | 4,560.00 | 4,685.00 | 4,685.00 | -3.60% | 120,646 |
| Apr 21, 2026 | 5,050.00 | 5,100.00 | 4,760.00 | 4,860.00 | 4,860.00 | -3.57% | 148,342 |
| Apr 20, 2026 | 4,460.00 | 5,130.00 | 4,455.00 | 5,040.00 | 5,040.00 | 13.00% | 523,991 |
| Apr 17, 2026 | 4,455.00 | 4,520.00 | 4,410.00 | 4,460.00 | 4,460.00 | -1.76% | 35,237 |
| Apr 16, 2026 | 4,540.00 | 4,620.00 | 4,425.00 | 4,540.00 | 4,540.00 | - | 41,967 |
| Apr 15, 2026 | 4,370.00 | 4,725.00 | 4,345.00 | 4,540.00 | 4,540.00 | 3.89% | 163,795 |
| Apr 14, 2026 | 4,440.00 | 4,470.00 | 4,280.00 | 4,370.00 | 4,370.00 | 0.11% | 62,846 |
| Apr 13, 2026 | 4,000.00 | 4,365.00 | 3,970.00 | 4,365.00 | 4,365.00 | 9.13% | 190,291 |
| Apr 10, 2026 | 3,965.00 | 4,090.00 | 3,915.00 | 4,000.00 | 4,000.00 | 0.88% | 47,034 |
| Apr 9, 2026 | 3,900.00 | 4,090.00 | 3,895.00 | 3,965.00 | 3,965.00 | 1.54% | 37,758 |
| Apr 8, 2026 | 3,970.00 | 4,200.00 | 3,800.00 | 3,905.00 | 3,905.00 | - | 83,451 |
| Apr 7, 2026 | 3,905.00 | 4,000.00 | 3,870.00 | 3,905.00 | 3,905.00 | - | 36,895 |
| Apr 6, 2026 | 3,990.00 | 3,990.00 | 3,780.00 | 3,905.00 | 3,905.00 | -0.64% | 33,526 |
| Apr 3, 2026 | 4,000.00 | 4,080.00 | 3,910.00 | 3,930.00 | 3,930.00 | 0.26% | 43,957 |
| Apr 2, 2026 | 4,105.00 | 4,250.00 | 3,855.00 | 3,920.00 | 3,920.00 | -6.00% | 100,019 |
| Apr 1, 2026 | 3,820.00 | 4,260.00 | 3,820.00 | 4,170.00 | 4,170.00 | 10.32% | 175,398 |
| Mar 31, 2026 | 3,915.00 | 3,975.00 | 3,685.00 | 3,780.00 | 3,780.00 | -3.45% | 114,550 |
| Mar 30, 2026 | 3,985.00 | 4,360.00 | 3,895.00 | 3,915.00 | 3,915.00 | -0.89% | 220,604 |
| Mar 27, 2026 | 3,700.00 | 4,030.00 | 3,700.00 | 3,950.00 | 3,950.00 | 4.77% | 136,296 |
| Mar 26, 2026 | 3,640.00 | 3,910.00 | 3,535.00 | 3,770.00 | 3,770.00 | 3.57% | 290,797 |
| Mar 25, 2026 | 3,470.00 | 3,640.00 | 3,465.00 | 3,640.00 | 3,640.00 | 5.20% | 45,640 |
| Mar 24, 2026 | 3,515.00 | 3,560.00 | 3,410.00 | 3,460.00 | 3,460.00 | -1.56% | 64,618 |
| Mar 23, 2026 | 3,585.00 | 3,585.00 | 3,460.00 | 3,515.00 | 3,515.00 | -2.23% | 48,028 |
| Mar 20, 2026 | 3,560.00 | 3,680.00 | 3,500.00 | 3,595.00 | 3,595.00 | 0.98% | 56,820 |
| Mar 19, 2026 | 3,640.00 | 3,650.00 | 3,540.00 | 3,560.00 | 3,560.00 | -2.20% | 111,948 |
| Mar 18, 2026 | 3,390.00 | 3,665.00 | 3,380.00 | 3,640.00 | 3,640.00 | 8.49% | 173,228 |
| Mar 17, 2026 | 3,400.00 | 3,400.00 | 3,340.00 | 3,355.00 | 3,355.00 | 0.30% | 9,961 |
| Mar 16, 2026 | 3,350.00 | 3,395.00 | 3,320.00 | 3,345.00 | 3,345.00 | -0.59% | 16,463 |
| Mar 13, 2026 | 3,435.00 | 3,475.00 | 3,350.00 | 3,365.00 | 3,365.00 | -2.04% | 21,867 |
| Mar 12, 2026 | 3,440.00 | 3,485.00 | 3,390.00 | 3,435.00 | 3,435.00 | -0.15% | 37,816 |
| Mar 11, 2026 | 3,360.00 | 3,470.00 | 3,335.00 | 3,440.00 | 3,440.00 | 2.38% | 34,458 |
| Mar 10, 2026 | 3,280.00 | 3,375.00 | 3,250.00 | 3,360.00 | 3,360.00 | 4.35% | 72,881 |
| Mar 9, 2026 | 3,345.00 | 3,345.00 | 3,120.00 | 3,220.00 | 3,220.00 | -3.88% | 28,244 |
| Mar 6, 2026 | 3,385.00 | 3,475.00 | 3,300.00 | 3,350.00 | 3,350.00 | -1.90% | 17,003 |
| Mar 5, 2026 | 3,250.00 | 3,420.00 | 3,115.00 | 3,415.00 | 3,415.00 | 10.16% | 52,308 |
| Mar 4, 2026 | 3,130.00 | 3,275.00 | 3,005.00 | 3,100.00 | 3,100.00 | -5.49% | 110,000 |
| Mar 3, 2026 | 3,455.00 | 3,455.00 | 3,280.00 | 3,280.00 | 3,280.00 | -5.07% | 50,290 |
| Feb 27, 2026 | 3,325.00 | 3,455.00 | 3,280.00 | 3,455.00 | 3,455.00 | 3.91% | 57,491 |
| Feb 26, 2026 | 3,385.00 | 3,385.00 | 3,325.00 | 3,325.00 | 3,325.00 | -1.63% | 35,732 |
| Feb 25, 2026 | 3,425.00 | 3,445.00 | 3,330.00 | 3,380.00 | 3,380.00 | -1.31% | 53,196 |