Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea · Delayed Price · Currency is KRW 6,900.00
+30.00 (0.44%)
At close: Jul 31, 2026
Cosmax Nbt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,010.00 | 7,100.00 | 6,570.00 | 6,900.00 | 6,900.00 | 0.44% | 195,659 |
| Jul 30, 2026 | 7,400.00 | 7,960.00 | 6,670.00 | 6,870.00 | 6,870.00 | -7.79% | 204,124 |
| Jul 29, 2026 | 7,370.00 | 7,980.00 | 7,275.00 | 7,450.00 | 7,450.00 | 0.68% | 291,162 |
| Jul 28, 2026 | 8,070.00 | 8,100.00 | 7,160.00 | 7,400.00 | 7,400.00 | -8.30% | 125,469 |
| Jul 27, 2026 | 7,570.00 | 8,580.00 | 7,470.00 | 8,070.00 | 8,070.00 | 8.03% | 290,316 |
| Jul 24, 2026 | 7,830.00 | 7,950.00 | 7,470.00 | 7,470.00 | 7,470.00 | -4.60% | 107,845 |
| Jul 23, 2026 | 7,800.00 | 8,300.00 | 7,640.00 | 7,830.00 | 7,830.00 | 0.38% | 195,224 |
| Jul 22, 2026 | 8,100.00 | 8,230.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.88% | 115,516 |
| Jul 21, 2026 | 7,920.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 3.54% | 251,927 |
| Jul 20, 2026 | 7,790.00 | 7,980.00 | 7,400.00 | 7,920.00 | 7,920.00 | 1.15% | 187,637 |
| Jul 16, 2026 | 7,740.00 | 8,280.00 | 7,730.00 | 7,830.00 | 7,830.00 | 0.38% | 188,275 |
| Jul 15, 2026 | 7,640.00 | 7,910.00 | 7,310.00 | 7,800.00 | 7,800.00 | -1.76% | 455,022 |
| Jul 14, 2026 | 8,430.00 | 8,610.00 | 7,830.00 | 7,940.00 | 7,940.00 | -6.81% | 216,261 |
| Jul 13, 2026 | 8,380.00 | 8,850.00 | 8,260.00 | 8,520.00 | 8,520.00 | 4.28% | 421,684 |
| Jul 10, 2026 | 8,140.00 | 8,260.00 | 7,810.00 | 8,170.00 | 8,170.00 | 3.03% | 307,786 |
| Jul 9, 2026 | 7,210.00 | 8,080.00 | 7,210.00 | 7,930.00 | 7,930.00 | 10.75% | 467,806 |
| Jul 8, 2026 | 7,550.00 | 7,680.00 | 6,990.00 | 7,160.00 | 7,160.00 | -0.69% | 368,889 |
| Jul 7, 2026 | 7,350.00 | 7,510.00 | 7,010.00 | 7,210.00 | 7,210.00 | -0.96% | 200,541 |
| Jul 6, 2026 | 6,670.00 | 7,470.00 | 6,670.00 | 7,280.00 | 7,280.00 | 9.97% | 331,428 |
| Jul 3, 2026 | 6,660.00 | 6,870.00 | 6,410.00 | 6,620.00 | 6,620.00 | -0.60% | 81,847 |
| Jul 2, 2026 | 6,370.00 | 7,000.00 | 6,200.00 | 6,660.00 | 6,660.00 | 3.74% | 189,038 |
| Jul 1, 2026 | 6,450.00 | 6,790.00 | 6,280.00 | 6,420.00 | 6,420.00 | -0.47% | 34,300 |
| Jun 30, 2026 | 6,350.00 | 6,810.00 | 6,020.00 | 6,450.00 | 6,450.00 | 3.20% | 77,758 |
| Jun 29, 2026 | 5,670.00 | 6,250.00 | 5,650.00 | 6,250.00 | 6,250.00 | 10.62% | 86,292 |
| Jun 26, 2026 | 5,730.00 | 5,730.00 | 5,350.00 | 5,650.00 | 5,650.00 | -1.40% | 129,935 |
| Jun 25, 2026 | 5,610.00 | 5,850.00 | 5,610.00 | 5,730.00 | 5,730.00 | 0.17% | 48,344 |
| Jun 24, 2026 | 6,010.00 | 6,150.00 | 5,700.00 | 5,720.00 | 5,720.00 | -5.61% | 123,771 |
| Jun 23, 2026 | 6,110.00 | 6,420.00 | 5,900.00 | 6,060.00 | 6,060.00 | -0.82% | 126,835 |
| Jun 22, 2026 | 6,100.00 | 6,240.00 | 5,980.00 | 6,110.00 | 6,110.00 | -0.97% | 102,987 |
| Jun 19, 2026 | 6,620.00 | 6,620.00 | 5,960.00 | 6,170.00 | 6,170.00 | -6.80% | 152,377 |
| Jun 18, 2026 | 7,090.00 | 7,090.00 | 6,480.00 | 6,620.00 | 6,620.00 | -2.50% | 59,136 |
| Jun 17, 2026 | 6,510.00 | 7,140.00 | 6,420.00 | 6,790.00 | 6,790.00 | 2.88% | 148,874 |
| Jun 16, 2026 | 6,550.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,600.00 | 2.17% | 55,276 |
| Jun 15, 2026 | 6,780.00 | 6,780.00 | 6,240.00 | 6,460.00 | 6,460.00 | -3.15% | 260,480 |
| Jun 12, 2026 | 6,930.00 | 7,050.00 | 6,590.00 | 6,670.00 | 6,670.00 | -3.33% | 115,528 |
| Jun 11, 2026 | 6,770.00 | 7,150.00 | 6,450.00 | 6,900.00 | 6,900.00 | 3.29% | 124,523 |
| Jun 10, 2026 | 6,770.00 | 7,000.00 | 6,480.00 | 6,680.00 | 6,680.00 | 1.06% | 82,159 |
| Jun 9, 2026 | 6,500.00 | 6,750.00 | 6,400.00 | 6,610.00 | 6,610.00 | 4.42% | 151,525 |
| Jun 8, 2026 | 6,220.00 | 6,610.00 | 6,130.00 | 6,330.00 | 6,330.00 | -7.05% | 126,794 |
| Jun 5, 2026 | 7,100.00 | 7,150.00 | 6,720.00 | 6,810.00 | 6,810.00 | -4.08% | 176,850 |
| Jun 4, 2026 | 7,370.00 | 7,600.00 | 7,000.00 | 7,100.00 | 7,100.00 | -3.66% | 116,758 |
| Jun 2, 2026 | 7,450.00 | 7,560.00 | 7,100.00 | 7,370.00 | 7,370.00 | -1.07% | 228,418 |
| Jun 1, 2026 | 7,700.00 | 7,940.00 | 7,200.00 | 7,450.00 | 7,450.00 | -5.34% | 243,062 |
| 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 |