NBT Inc. (KOSDAQ:236810)
South Korea · Delayed Price · Currency is KRW 1,846.00
+46.00 (2.56%)
At close: Apr 1, 2026
NBT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,800.00 | 1,860.00 | 1,800.00 | 1,846.00 | 1,846.00 | 2.56% | 27,002 |
| Mar 31, 2026 | 1,807.00 | 1,826.00 | 1,778.00 | 1,800.00 | 1,800.00 | -1.10% | 32,017 |
| Mar 30, 2026 | 1,886.00 | 1,902.00 | 1,817.00 | 1,820.00 | 1,820.00 | -4.36% | 32,444 |
| Mar 27, 2026 | 1,875.00 | 1,912.00 | 1,845.00 | 1,903.00 | 1,903.00 | 1.33% | 30,733 |
| Mar 26, 2026 | 1,932.00 | 1,932.00 | 1,850.00 | 1,878.00 | 1,878.00 | -2.80% | 27,150 |
| Mar 25, 2026 | 1,879.00 | 1,932.00 | 1,859.00 | 1,932.00 | 1,932.00 | 2.82% | 31,881 |
| Mar 24, 2026 | 1,850.00 | 1,891.00 | 1,820.00 | 1,879.00 | 1,879.00 | 2.40% | 31,753 |
| Mar 23, 2026 | 1,892.00 | 1,907.00 | 1,802.00 | 1,835.00 | 1,835.00 | -3.83% | 28,979 |
| Mar 20, 2026 | 1,920.00 | 1,970.00 | 1,880.00 | 1,908.00 | 1,908.00 | -1.29% | 35,889 |
| Mar 19, 2026 | 1,888.00 | 1,933.00 | 1,858.00 | 1,933.00 | 1,933.00 | 1.74% | 60,813 |
| Mar 18, 2026 | 1,936.00 | 1,949.00 | 1,810.00 | 1,900.00 | 1,900.00 | -2.31% | 59,099 |
| Mar 17, 2026 | 1,989.00 | 1,989.00 | 1,916.00 | 1,945.00 | 1,945.00 | 1.73% | 32,091 |
| Mar 16, 2026 | 1,955.00 | 1,958.00 | 1,889.00 | 1,912.00 | 1,912.00 | -0.05% | 55,239 |
| Mar 13, 2026 | 1,911.00 | 1,930.00 | 1,854.00 | 1,913.00 | 1,913.00 | 0.10% | 26,560 |
| Mar 12, 2026 | 1,926.00 | 1,932.00 | 1,870.00 | 1,911.00 | 1,911.00 | -0.78% | 39,367 |
| Mar 11, 2026 | 1,858.00 | 1,937.00 | 1,850.00 | 1,926.00 | 1,926.00 | 4.33% | 50,895 |
| Mar 10, 2026 | 1,920.00 | 1,920.00 | 1,832.00 | 1,846.00 | 1,846.00 | 0.49% | 20,927 |
| Mar 9, 2026 | 1,900.00 | 1,900.00 | 1,781.00 | 1,837.00 | 1,837.00 | -3.32% | 35,119 |
| Mar 6, 2026 | 1,899.00 | 1,918.00 | 1,848.00 | 1,900.00 | 1,900.00 | 0.05% | 22,013 |
| Mar 5, 2026 | 1,730.00 | 1,899.00 | 1,730.00 | 1,899.00 | 1,899.00 | 9.77% | 58,017 |
| Mar 4, 2026 | 1,932.00 | 1,936.00 | 1,722.00 | 1,730.00 | 1,730.00 | -10.64% | 153,756 |
| Mar 3, 2026 | 2,000.00 | 2,010.00 | 1,912.00 | 1,936.00 | 1,936.00 | -3.20% | 79,413 |
| Feb 27, 2026 | 2,055.00 | 2,065.00 | 1,988.00 | 2,000.00 | 2,000.00 | -2.44% | 103,865 |
| Feb 26, 2026 | 2,095.00 | 2,100.00 | 2,005.00 | 2,050.00 | 2,050.00 | 2.24% | 206,044 |
| Feb 25, 2026 | 2,095.00 | 2,265.00 | 1,932.00 | 2,005.00 | 2,005.00 | 8.67% | 1,100,536 |
| Feb 24, 2026 | 1,900.00 | 1,900.00 | 1,830.00 | 1,845.00 | 1,845.00 | -0.81% | 70,140 |
| Feb 23, 2026 | 1,842.00 | 1,879.00 | 1,825.00 | 1,860.00 | 1,860.00 | 0.98% | 65,801 |
| Feb 20, 2026 | 1,881.00 | 1,898.00 | 1,830.00 | 1,842.00 | 1,842.00 | -2.07% | 70,916 |
| Feb 19, 2026 | 1,935.00 | 1,935.00 | 1,855.00 | 1,881.00 | 1,881.00 | -2.59% | 87,326 |
| Feb 13, 2026 | 1,977.00 | 1,977.00 | 1,930.00 | 1,931.00 | 1,931.00 | -3.11% | 66,203 |
| Feb 12, 2026 | 1,980.00 | 1,995.00 | 1,959.00 | 1,993.00 | 1,993.00 | -0.15% | 40,604 |
| Feb 11, 2026 | 2,030.00 | 2,060.00 | 1,995.00 | 1,996.00 | 1,996.00 | -1.67% | 50,249 |
| Feb 10, 2026 | 1,996.00 | 2,080.00 | 1,995.00 | 2,030.00 | 2,030.00 | 1.70% | 51,264 |
| Feb 9, 2026 | 1,971.00 | 2,015.00 | 1,970.00 | 1,996.00 | 1,996.00 | 2.31% | 65,051 |
| Feb 6, 2026 | 1,974.00 | 1,984.00 | 1,902.00 | 1,951.00 | 1,951.00 | -1.96% | 50,867 |
| Feb 5, 2026 | 2,070.00 | 2,070.00 | 1,976.00 | 1,990.00 | 1,990.00 | -3.63% | 102,435 |
| Feb 4, 2026 | 2,015.00 | 2,095.00 | 2,000.00 | 2,065.00 | 2,065.00 | 1.72% | 36,658 |
| Feb 3, 2026 | 2,065.00 | 2,135.00 | 2,000.00 | 2,030.00 | 2,030.00 | -1.46% | 93,944 |
| Feb 2, 2026 | 2,120.00 | 2,160.00 | 2,055.00 | 2,060.00 | 2,060.00 | -2.83% | 59,521 |
| Jan 30, 2026 | 2,200.00 | 2,210.00 | 2,105.00 | 2,120.00 | 2,120.00 | -4.29% | 74,943 |
| Jan 29, 2026 | 2,235.00 | 2,255.00 | 2,145.00 | 2,215.00 | 2,215.00 | 0.45% | 121,745 |
| Jan 28, 2026 | 2,230.00 | 2,270.00 | 2,170.00 | 2,205.00 | 2,205.00 | -1.12% | 197,142 |
| Jan 27, 2026 | 2,235.00 | 2,360.00 | 2,100.00 | 2,230.00 | 2,230.00 | -0.22% | 514,112 |
| Jan 26, 2026 | 2,200.00 | 2,295.00 | 2,125.00 | 2,235.00 | 2,235.00 | 3.95% | 326,761 |
| Jan 23, 2026 | 1,967.00 | 2,230.00 | 1,967.00 | 2,150.00 | 2,150.00 | 9.36% | 689,430 |
| Jan 22, 2026 | 1,990.00 | 2,065.00 | 1,900.00 | 1,966.00 | 1,966.00 | -1.16% | 170,411 |
| Jan 21, 2026 | 2,075.00 | 2,075.00 | 1,955.00 | 1,989.00 | 1,989.00 | -4.14% | 214,159 |
| Jan 20, 2026 | 2,110.00 | 2,135.00 | 2,005.00 | 2,075.00 | 2,075.00 | -1.66% | 327,043 |
| Jan 19, 2026 | 2,160.00 | 2,165.00 | 2,045.00 | 2,110.00 | 2,110.00 | -3.87% | 593,566 |
| Jan 16, 2026 | 2,100.00 | 2,560.00 | 2,080.00 | 2,195.00 | 2,195.00 | 11.42% | 5,827,708 |