NBT Inc. (KOSDAQ:236810)
South Korea · Delayed Price · Currency is KRW 1,648.00
+14.00 (0.86%)
At close: Sep 3, 2026
NBT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,618.00 | 1,697.00 | 1,588.00 | 1,648.00 | 1,648.00 | 0.86% | 28,199 |
| Sep 2, 2026 | 1,635.00 | 1,669.00 | 1,618.00 | 1,634.00 | 1,634.00 | -0.06% | 11,583 |
| Sep 1, 2026 | 1,650.00 | 1,650.00 | 1,570.00 | 1,635.00 | 1,635.00 | -0.24% | 13,022 |
| Aug 31, 2026 | 1,698.00 | 1,698.00 | 1,555.00 | 1,639.00 | 1,639.00 | 2.18% | 36,017 |
| Aug 28, 2026 | 1,606.00 | 1,626.00 | 1,589.00 | 1,604.00 | 1,604.00 | -0.12% | 24,353 |
| Aug 27, 2026 | 1,595.00 | 1,689.00 | 1,571.00 | 1,606.00 | 1,606.00 | 0.69% | 38,247 |
| Aug 26, 2026 | 1,594.00 | 1,597.00 | 1,489.00 | 1,595.00 | 1,595.00 | 3.10% | 38,558 |
| Aug 25, 2026 | 1,510.00 | 1,555.00 | 1,454.00 | 1,547.00 | 1,547.00 | 2.65% | 34,972 |
| Aug 24, 2026 | 1,472.00 | 1,555.00 | 1,448.00 | 1,507.00 | 1,507.00 | 2.38% | 30,002 |
| Aug 21, 2026 | 1,472.00 | 1,586.00 | 1,420.00 | 1,472.00 | 1,472.00 | - | 94,099 |
| Aug 20, 2026 | 1,537.00 | 1,590.00 | 1,465.00 | 1,472.00 | 1,472.00 | -4.23% | 45,338 |
| Aug 19, 2026 | 1,520.00 | 1,579.00 | 1,476.00 | 1,537.00 | 1,537.00 | -2.66% | 40,934 |
| Aug 18, 2026 | 1,462.00 | 1,589.00 | 1,434.00 | 1,579.00 | 1,579.00 | 8.00% | 102,667 |
| Aug 14, 2026 | 1,400.00 | 1,465.00 | 1,376.00 | 1,462.00 | 1,462.00 | 4.43% | 52,570 |
| Aug 13, 2026 | 1,449.00 | 1,450.00 | 1,391.00 | 1,400.00 | 1,400.00 | -3.38% | 20,506 |
| Aug 12, 2026 | 1,425.00 | 1,453.00 | 1,380.00 | 1,449.00 | 1,449.00 | 1.68% | 21,316 |
| Aug 11, 2026 | 1,494.00 | 1,494.00 | 1,387.00 | 1,425.00 | 1,425.00 | -0.28% | 18,592 |
| Aug 10, 2026 | 1,401.00 | 1,449.00 | 1,317.00 | 1,429.00 | 1,429.00 | 0.42% | 51,292 |
| Aug 7, 2026 | 1,435.00 | 1,435.00 | 1,369.00 | 1,423.00 | 1,423.00 | -0.84% | 15,245 |
| Aug 6, 2026 | 1,441.00 | 1,441.00 | 1,381.00 | 1,435.00 | 1,435.00 | -0.55% | 35,025 |
| Aug 5, 2026 | 1,430.00 | 1,449.00 | 1,300.00 | 1,443.00 | 1,443.00 | 1.69% | 82,633 |
| Aug 4, 2026 | 1,392.00 | 1,450.00 | 1,363.00 | 1,419.00 | 1,419.00 | 2.75% | 89,159 |
| Aug 3, 2026 | 1,227.00 | 1,450.00 | 1,227.00 | 1,381.00 | 1,381.00 | 12.55% | 546,541 |
| Jul 31, 2026 | 1,223.00 | 1,259.00 | 1,100.00 | 1,227.00 | 1,227.00 | 0.33% | 173,687 |
| Jul 30, 2026 | 1,125.00 | 1,293.00 | 1,003.00 | 1,223.00 | 1,223.00 | 22.79% | 849,473 |
| Jul 29, 2026 | 1,097.00 | 1,154.00 | 956.00 | 996.00 | 996.00 | -12.55% | 84,254 |
| Jul 28, 2026 | 1,149.00 | 1,149.00 | 1,035.00 | 1,139.00 | 1,139.00 | -0.87% | 54,095 |
| Jul 27, 2026 | 1,062.00 | 1,177.00 | 1,062.00 | 1,149.00 | 1,149.00 | 7.28% | 50,741 |
| Jul 24, 2026 | 1,099.00 | 1,112.00 | 1,025.00 | 1,071.00 | 1,071.00 | -3.69% | 46,144 |
| Jul 23, 2026 | 1,021.00 | 1,112.00 | 1,017.00 | 1,112.00 | 1,112.00 | 7.96% | 20,133 |
| Jul 22, 2026 | 1,015.00 | 1,040.00 | 988.00 | 1,030.00 | 1,030.00 | 2.59% | 28,612 |
| Jul 21, 2026 | 990.00 | 1,011.00 | 935.00 | 1,004.00 | 1,004.00 | - | 47,890 |
| Jul 20, 2026 | 1,009.00 | 1,168.00 | 980.00 | 1,004.00 | 1,004.00 | -1.57% | 113,878 |
| Jul 16, 2026 | 1,020.00 | 1,033.00 | 966.00 | 1,020.00 | 1,020.00 | - | 47,419 |
| Jul 15, 2026 | 1,024.00 | 1,066.00 | 1,007.00 | 1,020.00 | 1,020.00 | -0.39% | 40,949 |
| Jul 14, 2026 | 1,024.00 | 1,042.00 | 972.00 | 1,024.00 | 1,024.00 | -0.29% | 43,713 |
| Jul 13, 2026 | 1,038.00 | 1,047.00 | 990.00 | 1,027.00 | 1,027.00 | -1.91% | 44,259 |
| Jul 10, 2026 | 984.00 | 1,050.00 | 983.00 | 1,047.00 | 1,047.00 | 6.40% | 18,550 |
| Jul 9, 2026 | 1,000.00 | 1,009.00 | 956.00 | 984.00 | 984.00 | -2.48% | 21,386 |
| Jul 8, 2026 | 998.00 | 1,035.00 | 930.00 | 1,009.00 | 1,009.00 | 1.10% | 49,066 |
| Jul 7, 2026 | 1,016.00 | 1,052.00 | 970.00 | 998.00 | 998.00 | -2.44% | 21,932 |
| Jul 6, 2026 | 1,016.00 | 1,042.00 | 990.00 | 1,023.00 | 1,023.00 | -6.06% | 39,067 |
| Jul 3, 2026 | 1,014.00 | 1,089.00 | 955.00 | 1,089.00 | 1,089.00 | 7.40% | 42,495 |
| Jul 2, 2026 | 1,098.00 | 1,098.00 | 1,000.00 | 1,014.00 | 1,014.00 | -7.65% | 24,641 |
| Jul 1, 2026 | 1,197.00 | 1,197.00 | 1,078.00 | 1,098.00 | 1,098.00 | -8.27% | 34,543 |
| Jun 30, 2026 | 1,038.00 | 1,197.00 | 970.00 | 1,197.00 | 1,197.00 | 15.32% | 66,010 |
| Jun 29, 2026 | 901.00 | 1,044.00 | 901.00 | 1,038.00 | 1,038.00 | 7.45% | 34,811 |
| Jun 26, 2026 | 1,012.00 | 1,012.00 | 911.00 | 966.00 | 966.00 | -4.55% | 55,697 |
| Jun 25, 2026 | 972.00 | 1,134.00 | 901.00 | 1,012.00 | 1,012.00 | 0.90% | 131,356 |
| Jun 24, 2026 | 1,040.00 | 1,068.00 | 995.00 | 1,003.00 | 1,003.00 | -3.56% | 64,327 |