NBT Inc. (KOSDAQ:236810)
South Korea · Delayed Price · Currency is KRW 1,350.00
-25.00 (-1.82%)
At close: Nov 4, 2026
NBT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,309.00 | 1,380.00 | 1,280.00 | 1,350.00 | 1,350.00 | -1.82% | 14,154 |
| Nov 3, 2026 | 1,392.00 | 1,397.00 | 1,345.00 | 1,375.00 | 1,375.00 | -1.22% | 2,342 |
| Nov 2, 2026 | 1,397.00 | 1,397.00 | 1,317.00 | 1,392.00 | 1,392.00 | -0.43% | 22,399 |
| Oct 30, 2026 | 1,439.00 | 1,439.00 | 1,380.00 | 1,398.00 | 1,398.00 | -3.12% | 4,587 |
| Oct 29, 2026 | 1,482.00 | 1,482.00 | 1,334.00 | 1,443.00 | 1,443.00 | 2.12% | 16,703 |
| Oct 28, 2026 | 1,416.00 | 1,483.00 | 1,400.00 | 1,413.00 | 1,413.00 | -0.21% | 10,815 |
| Oct 27, 2026 | 1,448.00 | 1,450.00 | 1,388.00 | 1,416.00 | 1,416.00 | -2.68% | 14,662 |
| Oct 26, 2026 | 1,433.00 | 1,514.00 | 1,355.00 | 1,455.00 | 1,455.00 | 0.41% | 12,922 |
| Oct 23, 2026 | 1,479.00 | 1,487.00 | 1,425.00 | 1,449.00 | 1,449.00 | -3.66% | 6,296 |
| Oct 22, 2026 | 1,491.00 | 1,519.00 | 1,473.00 | 1,504.00 | 1,504.00 | 0.80% | 1,461 |
| Oct 21, 2026 | 1,483.00 | 1,533.00 | 1,470.00 | 1,492.00 | 1,492.00 | -0.13% | 4,728 |
| Oct 20, 2026 | 1,510.00 | 1,599.00 | 1,449.00 | 1,494.00 | 1,494.00 | -3.11% | 36,060 |
| Oct 19, 2026 | 1,394.00 | 1,599.00 | 1,394.00 | 1,542.00 | 1,542.00 | 0.98% | 4,935 |
| Oct 16, 2026 | 1,401.00 | 1,555.00 | 1,399.00 | 1,527.00 | 1,527.00 | 5.82% | 21,961 |
| Oct 15, 2026 | 1,508.00 | 1,555.00 | 1,421.00 | 1,443.00 | 1,443.00 | -5.93% | 32,002 |
| Oct 14, 2026 | 1,519.00 | 1,621.00 | 1,495.00 | 1,534.00 | 1,534.00 | -0.71% | 11,586 |
| Oct 13, 2026 | 1,418.00 | 1,546.00 | 1,418.00 | 1,545.00 | 1,545.00 | -0.06% | 44,467 |
| Oct 12, 2026 | 1,532.00 | 1,595.00 | 1,479.00 | 1,546.00 | 1,546.00 | -2.77% | 46,595 |
| Oct 8, 2026 | 1,595.00 | 1,644.00 | 1,550.00 | 1,590.00 | 1,590.00 | -0.31% | 18,790 |
| Oct 7, 2026 | 1,642.00 | 1,642.00 | 1,561.00 | 1,595.00 | 1,595.00 | 0.44% | 17,273 |
| Oct 6, 2026 | 1,527.00 | 1,661.00 | 1,527.00 | 1,588.00 | 1,588.00 | 0.32% | 14,315 |
| Oct 2, 2026 | 1,678.00 | 1,678.00 | 1,523.00 | 1,583.00 | 1,583.00 | -2.46% | 21,025 |
| Oct 1, 2026 | 1,681.00 | 1,681.00 | 1,601.00 | 1,623.00 | 1,623.00 | -3.39% | 25,193 |
| Sep 30, 2026 | 1,677.00 | 1,699.00 | 1,639.00 | 1,680.00 | 1,680.00 | -0.65% | 16,744 |
| Sep 29, 2026 | 1,685.00 | 1,709.00 | 1,661.00 | 1,691.00 | 1,691.00 | -1.28% | 24,270 |
| Sep 28, 2026 | 1,633.00 | 1,716.00 | 1,633.00 | 1,713.00 | 1,713.00 | 0.76% | 28,973 |
| Sep 23, 2026 | 1,682.00 | 1,716.00 | 1,636.00 | 1,700.00 | 1,700.00 | -0.12% | 45,824 |
| Sep 22, 2026 | 1,677.00 | 1,720.00 | 1,653.00 | 1,702.00 | 1,702.00 | -1.05% | 21,333 |
| Sep 21, 2026 | 1,688.00 | 1,749.00 | 1,621.00 | 1,720.00 | 1,720.00 | 1.59% | 29,758 |
| Sep 18, 2026 | 1,718.00 | 1,725.00 | 1,648.00 | 1,693.00 | 1,693.00 | -2.25% | 34,157 |
| Sep 17, 2026 | 1,701.00 | 1,770.00 | 1,674.00 | 1,732.00 | 1,732.00 | 3.03% | 23,697 |
| Sep 16, 2026 | 1,692.00 | 1,696.00 | 1,648.00 | 1,681.00 | 1,681.00 | -0.12% | 14,792 |
| Sep 15, 2026 | 1,712.00 | 1,718.00 | 1,641.00 | 1,683.00 | 1,683.00 | -3.05% | 7,033 |
| Sep 14, 2026 | 1,757.00 | 1,757.00 | 1,650.00 | 1,736.00 | 1,736.00 | -1.25% | 15,479 |
| Sep 11, 2026 | 1,682.00 | 1,768.00 | 1,682.00 | 1,758.00 | 1,758.00 | -0.57% | 32,200 |
| Sep 10, 2026 | 1,770.00 | 1,770.00 | 1,682.00 | 1,768.00 | 1,768.00 | -0.11% | 28,407 |
| Sep 9, 2026 | 1,758.00 | 1,819.00 | 1,742.00 | 1,770.00 | 1,770.00 | 0.68% | 32,458 |
| Sep 8, 2026 | 1,805.00 | 1,805.00 | 1,758.00 | 1,758.00 | 1,758.00 | -2.60% | 30,099 |
| Sep 7, 2026 | 1,724.00 | 1,808.00 | 1,724.00 | 1,805.00 | 1,805.00 | 3.14% | 42,402 |
| Sep 4, 2026 | 1,648.00 | 1,763.00 | 1,606.00 | 1,750.00 | 1,750.00 | 6.19% | 91,512 |
| 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% | 11,585 |
| 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% | 38,573 |
| 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 | - | 95,151 |