NBT Inc. (KOSDAQ:236810)
3,300.00
-240.00 (-6.78%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,425.00 | 3,510.00 | 3,375.00 | 3,460.00 | - | 1.02% | 120,245 |
Aug 6, 2025 | 3,425.00 | 3,550.00 | 3,400.00 | 3,425.00 | - | -1.15% | 67,301 |
Aug 5, 2025 | 3,490.00 | 3,535.00 | 3,415.00 | 3,465.00 | - | 0.58% | 111,692 |
Aug 4, 2025 | 3,270.00 | 3,500.00 | 3,270.00 | 3,445.00 | - | 4.39% | 198,523 |
Aug 1, 2025 | 3,540.00 | 3,540.00 | 3,300.00 | 3,300.00 | - | -6.78% | 300,532 |
Jul 31, 2025 | 3,485.00 | 3,710.00 | 3,455.00 | 3,540.00 | - | 1.58% | 312,258 |
Jul 30, 2025 | 3,520.00 | 3,535.00 | 3,475.00 | 3,485.00 | - | -0.29% | 124,780 |
Jul 29, 2025 | 3,600.00 | 3,660.00 | 3,465.00 | 3,495.00 | - | -3.32% | 306,294 |
Jul 28, 2025 | 3,695.00 | 3,735.00 | 3,600.00 | 3,615.00 | - | -2.03% | 264,558 |
Jul 25, 2025 | 3,435.00 | 3,880.00 | 3,425.00 | 3,690.00 | - | 5.58% | 1,358,999 |
Jul 24, 2025 | 3,575.00 | 3,630.00 | 3,490.00 | 3,495.00 | - | -2.78% | 241,222 |
Jul 23, 2025 | 3,635.00 | 3,665.00 | 3,560.00 | 3,595.00 | - | -1.91% | 276,745 |
Jul 22, 2025 | 3,630.00 | 3,910.00 | 3,515.00 | 3,665.00 | - | 1.81% | 1,573,262 |
Jul 21, 2025 | 3,475.00 | 3,890.00 | 3,475.00 | 3,600.00 | - | 3.60% | 2,229,320 |
Jul 18, 2025 | 3,500.00 | 3,555.00 | 3,445.00 | 3,475.00 | - | 0.72% | 323,521 |
Jul 17, 2025 | 3,660.00 | 3,705.00 | 3,415.00 | 3,450.00 | - | -4.56% | 731,873 |
Jul 16, 2025 | 3,760.00 | 3,795.00 | 3,550.00 | 3,615.00 | - | -6.35% | 1,042,906 |
Jul 15, 2025 | 3,900.00 | 3,940.00 | 3,810.00 | 3,860.00 | - | -1.40% | 538,173 |
Jul 14, 2025 | 4,055.00 | 4,065.00 | 3,900.00 | 3,915.00 | - | -3.45% | 558,601 |
Jul 11, 2025 | 4,210.00 | 4,220.00 | 4,025.00 | 4,055.00 | - | -2.64% | 1,060,383 |
Jul 10, 2025 | 3,900.00 | 4,240.00 | 3,870.00 | 4,165.00 | - | 6.25% | 2,787,017 |
Jul 9, 2025 | 3,800.00 | 4,285.00 | 3,770.00 | 3,920.00 | - | 2.35% | 4,080,213 |
Jul 8, 2025 | 4,035.00 | 4,080.00 | 3,830.00 | 3,830.00 | - | -3.28% | 971,247 |
Jul 7, 2025 | 4,035.00 | 4,395.00 | 3,960.00 | 3,960.00 | - | -3.18% | 3,858,669 |
Jul 4, 2025 | 4,075.00 | 4,400.00 | 3,960.00 | 4,090.00 | - | 0.37% | 4,423,179 |
Jul 3, 2025 | 4,165.00 | 4,450.00 | 4,075.00 | 4,075.00 | - | -2.51% | 5,250,066 |
Jul 2, 2025 | 4,275.00 | 4,790.00 | 4,050.00 | 4,180.00 | - | - | 20,523,680 |
Jul 1, 2025 | 3,925.00 | 4,610.00 | 3,860.00 | 4,180.00 | - | 12.21% | 24,618,070 |
Jun 30, 2025 | 4,000.00 | 4,055.00 | 3,725.00 | 3,725.00 | - | -7.80% | 2,977,209 |
Jun 27, 2025 | 4,210.00 | 4,860.00 | 3,760.00 | 4,040.00 | - | -4.38% | 28,806,780 |
Jun 26, 2025 | 3,130.00 | 4,225.00 | 2,930.00 | 4,225.00 | - | 30.00% | 8,781,245 |
Jun 25, 2025 | 3,215.00 | 3,265.00 | 3,115.00 | 3,250.00 | - | 1.09% | 207,445 |
Jun 24, 2025 | 3,210.00 | 3,225.00 | 3,125.00 | 3,215.00 | - | 0.94% | 160,530 |
Jun 23, 2025 | 3,145.00 | 3,195.00 | 3,080.00 | 3,185.00 | - | 0.47% | 256,618 |
Jun 20, 2025 | 3,060.00 | 3,180.00 | 3,030.00 | 3,170.00 | - | 3.76% | 408,681 |
Jun 19, 2025 | 3,035.00 | 3,380.00 | 3,015.00 | 3,055.00 | - | 2.69% | 2,019,343 |
Jun 18, 2025 | 2,940.00 | 3,060.00 | 2,910.00 | 2,975.00 | - | 0.85% | 145,897 |
Jun 17, 2025 | 2,940.00 | 2,970.00 | 2,905.00 | 2,950.00 | - | 0.34% | 93,265 |
Jun 16, 2025 | 2,960.00 | 2,980.00 | 2,885.00 | 2,940.00 | - | -0.68% | 135,109 |
Jun 13, 2025 | 3,080.00 | 3,080.00 | 2,950.00 | 2,960.00 | - | -3.43% | 254,732 |
Jun 12, 2025 | 3,100.00 | 3,135.00 | 3,040.00 | 3,065.00 | - | -0.65% | 200,364 |
Jun 11, 2025 | 3,040.00 | 3,340.00 | 2,995.00 | 3,085.00 | - | 1.98% | 948,292 |
Jun 10, 2025 | 2,915.00 | 3,395.00 | 2,905.00 | 3,025.00 | - | 4.85% | 3,512,796 |
Jun 9, 2025 | 2,875.00 | 2,900.00 | 2,830.00 | 2,885.00 | - | 0.35% | 123,619 |
Jun 5, 2025 | 2,840.00 | 2,895.00 | 2,825.00 | 2,875.00 | - | 1.23% | 108,855 |
Jun 4, 2025 | 2,835.00 | 2,875.00 | 2,790.00 | 2,840.00 | - | 1.43% | 161,299 |
Jun 2, 2025 | 3,005.00 | 3,370.00 | 2,800.00 | 2,800.00 | - | -3.61% | 2,619,887 |
May 30, 2025 | 2,870.00 | 2,955.00 | 2,870.00 | 2,905.00 | - | 0.17% | 19,692 |
May 29, 2025 | 2,835.00 | 2,955.00 | 2,830.00 | 2,900.00 | - | -0.51% | 83,260 |
May 28, 2025 | 2,985.00 | 3,025.00 | 2,915.00 | 2,915.00 | - | -2.83% | 81,351 |