Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea · Delayed Price · Currency is KRW 3,780.00
-30.00 (-0.79%)
At close: Nov 13, 2026
Cosmax Nbt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,845.00 | 3,940.00 | 3,775.00 | 3,780.00 | 3,780.00 | -0.79% | 42,554 |
| Nov 12, 2026 | 3,960.00 | 4,020.00 | 3,720.00 | 3,810.00 | 3,810.00 | -3.79% | 73,990 |
| Nov 11, 2026 | 3,920.00 | 4,000.00 | 3,775.00 | 3,960.00 | 3,960.00 | 1.41% | 102,472 |
| Nov 10, 2026 | 3,900.00 | 4,095.00 | 3,515.00 | 3,905.00 | 3,905.00 | -0.38% | 89,640 |
| Nov 9, 2026 | 4,100.00 | 4,115.00 | 3,830.00 | 3,920.00 | 3,920.00 | -2.37% | 315,705 |
| Nov 6, 2026 | 4,000.00 | 4,050.00 | 3,860.00 | 4,015.00 | 4,015.00 | -3.72% | 251,225 |
| Nov 5, 2026 | 4,350.00 | 4,410.00 | 4,170.00 | 4,170.00 | 4,170.00 | -1.77% | 115,088 |
| Nov 4, 2026 | 4,315.00 | 4,395.00 | 4,165.00 | 4,245.00 | 4,245.00 | -1.39% | 62,155 |
| Nov 3, 2026 | 4,470.00 | 4,495.00 | 4,295.00 | 4,305.00 | 4,305.00 | -3.04% | 97,730 |
| Nov 2, 2026 | 4,550.00 | 4,600.00 | 4,370.00 | 4,440.00 | 4,440.00 | -1.88% | 43,923 |
| Oct 30, 2026 | 4,545.00 | 4,595.00 | 4,380.00 | 4,525.00 | 4,525.00 | -1.09% | 101,035 |
| Oct 29, 2026 | 4,700.00 | 4,705.00 | 4,500.00 | 4,575.00 | 4,575.00 | -2.24% | 156,814 |
| Oct 28, 2026 | 4,710.00 | 4,820.00 | 4,635.00 | 4,680.00 | 4,680.00 | -0.64% | 82,982 |
| Oct 27, 2026 | 4,735.00 | 4,800.00 | 4,620.00 | 4,710.00 | 4,710.00 | 0.64% | 95,415 |
| Oct 26, 2026 | 4,855.00 | 4,885.00 | 4,620.00 | 4,680.00 | 4,680.00 | -3.60% | 46,955 |
| Oct 23, 2026 | 4,870.00 | 4,870.00 | 4,585.00 | 4,855.00 | 4,855.00 | -0.61% | 64,404 |
| Oct 22, 2026 | 5,030.00 | 5,080.00 | 4,835.00 | 4,885.00 | 4,885.00 | -3.08% | 60,006 |
| Oct 21, 2026 | 5,100.00 | 5,160.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.20% | 82,599 |
| Oct 20, 2026 | 5,230.00 | 5,280.00 | 5,000.00 | 5,030.00 | 5,030.00 | -5.45% | 100,305 |
| Oct 19, 2026 | 5,270.00 | 5,330.00 | 5,160.00 | 5,320.00 | 5,320.00 | -0.19% | 58,011 |
| Oct 16, 2026 | 5,090.00 | 5,480.00 | 5,080.00 | 5,330.00 | 5,330.00 | 4.92% | 94,702 |
| Oct 15, 2026 | 5,130.00 | 5,320.00 | 4,970.00 | 5,080.00 | 5,080.00 | -4.51% | 156,202 |
| Oct 14, 2026 | 5,420.00 | 5,560.00 | 5,190.00 | 5,320.00 | 5,320.00 | -2.56% | 176,802 |
| Oct 13, 2026 | 5,590.00 | 5,680.00 | 5,210.00 | 5,460.00 | 5,460.00 | -3.53% | 463,142 |
| Oct 12, 2026 | 6,130.00 | 6,230.00 | 5,650.00 | 5,660.00 | 5,660.00 | -8.56% | 400,790 |
| Oct 8, 2026 | 6,300.00 | 6,300.00 | 5,980.00 | 6,190.00 | 6,190.00 | -2.21% | 103,312 |
| Oct 7, 2026 | 6,380.00 | 6,470.00 | 6,250.00 | 6,330.00 | 6,330.00 | 0.32% | 100,929 |
| Oct 6, 2026 | 6,360.00 | 6,390.00 | 6,050.00 | 6,310.00 | 6,310.00 | -0.63% | 298,610 |
| Oct 2, 2026 | 6,710.00 | 6,780.00 | 6,200.00 | 6,350.00 | 6,350.00 | -5.65% | 594,297 |
| Oct 1, 2026 | 7,450.00 | 7,590.00 | 6,680.00 | 6,730.00 | 6,730.00 | -8.93% | 712,838 |
| Sep 30, 2026 | 7,240.00 | 7,450.00 | 7,240.00 | 7,390.00 | 7,390.00 | 1.65% | 77,777 |
| Sep 29, 2026 | 7,470.00 | 7,470.00 | 7,200.00 | 7,270.00 | 7,270.00 | -2.55% | 98,262 |
| Sep 28, 2026 | 7,510.00 | 7,650.00 | 7,250.00 | 7,460.00 | 7,460.00 | -0.67% | 133,024 |
| Sep 23, 2026 | 7,340.00 | 7,590.00 | 7,060.00 | 7,510.00 | 7,510.00 | 2.18% | 290,001 |
| Sep 22, 2026 | 7,440.00 | 7,460.00 | 7,090.00 | 7,350.00 | 7,350.00 | -1.08% | 95,085 |
| Sep 21, 2026 | 7,450.00 | 7,660.00 | 7,370.00 | 7,430.00 | 7,430.00 | -1.85% | 93,482 |
| Sep 18, 2026 | 7,580.00 | 7,800.00 | 7,420.00 | 7,570.00 | 7,570.00 | 1.88% | 246,206 |
| Sep 17, 2026 | 7,400.00 | 7,590.00 | 7,310.00 | 7,430.00 | 7,430.00 | 0.27% | 99,070 |
| Sep 16, 2026 | 7,120.00 | 7,450.00 | 7,000.00 | 7,410.00 | 7,410.00 | 4.07% | 95,306 |
| Sep 15, 2026 | 7,430.00 | 7,430.00 | 7,090.00 | 7,120.00 | 7,120.00 | -4.17% | 152,053 |
| Sep 14, 2026 | 7,520.00 | 7,640.00 | 7,200.00 | 7,430.00 | 7,430.00 | -0.80% | 182,646 |
| Sep 11, 2026 | 7,880.00 | 8,020.00 | 7,450.00 | 7,490.00 | 7,490.00 | -5.90% | 238,035 |
| Sep 10, 2026 | 7,700.00 | 8,050.00 | 7,560.00 | 7,960.00 | 7,960.00 | 2.71% | 288,499 |
| Sep 9, 2026 | 7,970.00 | 7,990.00 | 7,500.00 | 7,750.00 | 7,750.00 | -1.65% | 348,556 |
| Sep 8, 2026 | 8,610.00 | 8,620.00 | 7,800.00 | 7,880.00 | 7,880.00 | -8.48% | 619,153 |
| Sep 7, 2026 | 8,800.00 | 8,900.00 | 8,250.00 | 8,610.00 | 8,610.00 | 0.35% | 242,254 |
| Sep 4, 2026 | 8,200.00 | 8,640.00 | 7,990.00 | 8,580.00 | 8,580.00 | 4.00% | 227,602 |
| Sep 3, 2026 | 8,650.00 | 8,650.00 | 8,120.00 | 8,250.00 | 8,250.00 | -4.62% | 229,556 |
| Sep 2, 2026 | 8,300.00 | 8,650.00 | 8,180.00 | 8,650.00 | 8,650.00 | 0.35% | 173,024 |
| Sep 1, 2026 | 9,270.00 | 9,310.00 | 8,350.00 | 8,620.00 | 8,620.00 | -6.30% | 459,962 |