Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea · Delayed Price · Currency is KRW 7,870.00
+60.00 (0.77%)
At close: May 29, 2026
Cosmax Nbt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,680.00 | 7,910.00 | 7,300.00 | 7,870.00 | 7,870.00 | 0.77% | 224,055 |
| May 28, 2026 | 8,020.00 | 8,500.00 | 7,450.00 | 7,810.00 | 7,810.00 | -2.98% | 390,209 |
| May 27, 2026 | 8,200.00 | 8,480.00 | 7,870.00 | 8,050.00 | 8,050.00 | -0.74% | 144,107 |
| May 26, 2026 | 8,690.00 | 8,690.00 | 8,100.00 | 8,110.00 | 8,110.00 | -4.59% | 236,037 |
| May 22, 2026 | 8,050.00 | 9,200.00 | 8,050.00 | 8,500.00 | 8,500.00 | 6.92% | 407,085 |
| May 21, 2026 | 8,500.00 | 8,660.00 | 7,660.00 | 7,950.00 | 7,950.00 | -6.47% | 381,749 |
| May 20, 2026 | 8,550.00 | 8,740.00 | 8,120.00 | 8,500.00 | 8,500.00 | -2.07% | 307,977 |
| May 19, 2026 | 7,910.00 | 8,950.00 | 7,830.00 | 8,680.00 | 8,680.00 | 12.00% | 925,309 |
| May 18, 2026 | 7,750.00 | 8,050.00 | 7,500.00 | 7,750.00 | 7,750.00 | -0.64% | 247,533 |
| May 15, 2026 | 7,960.00 | 8,165.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.86% | 307,732 |
| May 14, 2026 | 7,200.00 | 8,140.00 | 7,040.00 | 8,030.00 | 8,030.00 | 11.53% | 917,125 |
| May 13, 2026 | 7,040.00 | 7,650.00 | 6,370.00 | 7,200.00 | 7,200.00 | 0.70% | 848,103 |
| May 12, 2026 | 7,380.00 | 7,820.00 | 6,910.00 | 7,150.00 | 7,150.00 | -5.55% | 681,415 |
| May 11, 2026 | 6,790.00 | 7,980.00 | 6,790.00 | 7,570.00 | 7,570.00 | 11.49% | 3,101,777 |
| May 8, 2026 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 29.83% | 346,169 |
| May 7, 2026 | 5,010.00 | 5,390.00 | 5,010.00 | 5,230.00 | 5,230.00 | 4.39% | 195,463 |
| 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% | 273,330 |
| 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% | 89,330 |
| 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% | 111,851 |
| Apr 23, 2026 | 4,650.00 | 4,830.00 | 4,590.00 | 4,640.00 | 4,640.00 | -0.96% | 64,811 |
| Apr 22, 2026 | 4,755.00 | 4,790.00 | 4,560.00 | 4,685.00 | 4,685.00 | -3.60% | 120,647 |
| Apr 21, 2026 | 5,050.00 | 5,100.00 | 4,760.00 | 4,860.00 | 4,860.00 | -3.57% | 148,372 |
| 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% | 62,956 |
| Apr 13, 2026 | 4,000.00 | 4,365.00 | 3,970.00 | 4,365.00 | 4,365.00 | 9.13% | 190,470 |
| 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% | 114,551 |
| 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% | 137,691 |
| Mar 26, 2026 | 3,640.00 | 3,910.00 | 3,535.00 | 3,770.00 | 3,770.00 | 3.57% | 290,815 |
| Mar 25, 2026 | 3,470.00 | 3,640.00 | 3,465.00 | 3,640.00 | 3,640.00 | 5.20% | 45,642 |
| 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% | 48,095 |
| Mar 20, 2026 | 3,560.00 | 3,680.00 | 3,500.00 | 3,595.00 | 3,595.00 | 0.98% | 57,437 |
| Mar 19, 2026 | 3,640.00 | 3,650.00 | 3,540.00 | 3,560.00 | 3,560.00 | -2.20% | 112,048 |
| Mar 18, 2026 | 3,390.00 | 3,665.00 | 3,380.00 | 3,640.00 | 3,640.00 | 8.49% | 173,598 |