Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea · Delayed Price · Currency is KRW 4,855.00
-30.00 (-0.61%)
At close: Oct 23, 2026
Cosmax Nbt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,870.00 | 4,870.00 | 4,585.00 | 4,855.00 | 4,855.00 | -0.61% | 61,023 |
| Oct 22, 2026 | 5,030.00 | 5,080.00 | 4,835.00 | 4,885.00 | 4,885.00 | -3.08% | 57,554 |
| Oct 21, 2026 | 5,100.00 | 5,160.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.20% | 79,928 |
| 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% | 52,822 |
| Oct 16, 2026 | 5,090.00 | 5,480.00 | 5,080.00 | 5,330.00 | 5,330.00 | 4.92% | 91,637 |
| Oct 15, 2026 | 5,130.00 | 5,320.00 | 4,970.00 | 5,080.00 | 5,080.00 | -4.51% | 153,163 |
| Oct 14, 2026 | 5,420.00 | 5,560.00 | 5,190.00 | 5,320.00 | 5,320.00 | -2.56% | 173,795 |
| Oct 13, 2026 | 5,590.00 | 5,680.00 | 5,210.00 | 5,460.00 | 5,460.00 | -3.53% | 454,591 |
| Oct 12, 2026 | 6,130.00 | 6,230.00 | 5,650.00 | 5,660.00 | 5,660.00 | -8.56% | 383,048 |
| Oct 8, 2026 | 6,300.00 | 6,300.00 | 5,980.00 | 6,190.00 | 6,190.00 | -2.21% | 94,697 |
| Oct 7, 2026 | 6,380.00 | 6,470.00 | 6,250.00 | 6,330.00 | 6,330.00 | 0.32% | 95,700 |
| Oct 6, 2026 | 6,360.00 | 6,390.00 | 6,050.00 | 6,310.00 | 6,310.00 | -0.63% | 291,457 |
| Oct 2, 2026 | 6,710.00 | 6,780.00 | 6,200.00 | 6,350.00 | 6,350.00 | -5.65% | 577,983 |
| 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% | 71,510 |
| Sep 29, 2026 | 7,470.00 | 7,470.00 | 7,200.00 | 7,270.00 | 7,270.00 | -2.55% | 93,710 |
| Sep 28, 2026 | 7,510.00 | 7,650.00 | 7,250.00 | 7,460.00 | 7,460.00 | -0.67% | 132,438 |
| Sep 23, 2026 | 7,340.00 | 7,590.00 | 7,060.00 | 7,510.00 | 7,510.00 | 2.18% | 287,238 |
| Sep 22, 2026 | 7,440.00 | 7,460.00 | 7,090.00 | 7,350.00 | 7,350.00 | -1.08% | 94,023 |
| Sep 21, 2026 | 7,450.00 | 7,660.00 | 7,370.00 | 7,430.00 | 7,430.00 | -1.85% | 92,266 |
| Sep 18, 2026 | 7,580.00 | 7,800.00 | 7,420.00 | 7,570.00 | 7,570.00 | 1.88% | 244,938 |
| 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% | 92,265 |
| 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% | 175,503 |
| Sep 11, 2026 | 7,880.00 | 8,020.00 | 7,450.00 | 7,490.00 | 7,490.00 | -5.90% | 236,804 |
| Sep 10, 2026 | 7,700.00 | 8,050.00 | 7,560.00 | 7,960.00 | 7,960.00 | 2.71% | 287,244 |
| Sep 9, 2026 | 7,970.00 | 7,990.00 | 7,500.00 | 7,750.00 | 7,750.00 | -1.65% | 348,187 |
| Sep 8, 2026 | 8,610.00 | 8,620.00 | 7,800.00 | 7,880.00 | 7,880.00 | -8.48% | 617,364 |
| Sep 7, 2026 | 8,800.00 | 8,900.00 | 8,250.00 | 8,610.00 | 8,610.00 | 0.35% | 241,299 |
| Sep 4, 2026 | 8,200.00 | 8,640.00 | 7,990.00 | 8,580.00 | 8,580.00 | 4.00% | 227,544 |
| 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% | 172,951 |
| Sep 1, 2026 | 9,270.00 | 9,310.00 | 8,350.00 | 8,620.00 | 8,620.00 | -6.30% | 459,392 |
| Aug 31, 2026 | 9,050.00 | 9,490.00 | 8,720.00 | 9,200.00 | 9,200.00 | 2.56% | 469,889 |
| Aug 28, 2026 | 8,390.00 | 9,100.00 | 8,070.00 | 8,970.00 | 8,970.00 | 6.79% | 473,705 |
| Aug 27, 2026 | 8,400.00 | 8,490.00 | 8,210.00 | 8,400.00 | 8,400.00 | -0.24% | 149,285 |
| Aug 26, 2026 | 8,480.00 | 8,480.00 | 8,030.00 | 8,420.00 | 8,420.00 | - | 160,838 |
| Aug 25, 2026 | 8,310.00 | 8,480.00 | 7,900.00 | 8,420.00 | 8,420.00 | 1.32% | 187,623 |
| Aug 24, 2026 | 8,080.00 | 8,380.00 | 8,020.00 | 8,310.00 | 8,310.00 | 3.10% | 203,126 |
| Aug 21, 2026 | 8,090.00 | 8,190.00 | 7,670.00 | 8,060.00 | 8,060.00 | -1.71% | 282,164 |
| Aug 20, 2026 | 7,980.00 | 8,290.00 | 7,600.00 | 8,200.00 | 8,200.00 | 2.76% | 365,000 |
| Aug 19, 2026 | 8,100.00 | 8,330.00 | 7,730.00 | 7,980.00 | 7,980.00 | -4.77% | 450,992 |
| Aug 18, 2026 | 9,470.00 | 9,470.00 | 8,100.00 | 8,380.00 | 8,380.00 | -11.79% | 992,000 |
| Aug 14, 2026 | 9,660.00 | 9,710.00 | 9,190.00 | 9,500.00 | 9,500.00 | -2.96% | 415,936 |
| Aug 13, 2026 | 10,050.00 | 10,150.00 | 9,120.00 | 9,790.00 | 9,790.00 | -2.68% | 575,203 |
| Aug 12, 2026 | 10,460.00 | 10,600.00 | 9,810.00 | 10,060.00 | 10,060.00 | -3.45% | 671,068 |
| Aug 11, 2026 | 10,700.00 | 11,200.00 | 10,130.00 | 10,420.00 | 10,420.00 | -2.62% | 1,078,677 |
| Aug 10, 2026 | 9,120.00 | 10,850.00 | 9,060.00 | 10,700.00 | 10,700.00 | 23.99% | 2,710,638 |