NBT Inc. (KOSDAQ:236810)
South Korea · Delayed Price · Currency is KRW 1,244.00
-155.00 (-11.08%)
At close: Jun 4, 2026
NBT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,244.00 | 1,332.00 | 1,170.00 | 1,311.00 | 1,311.00 | 5.39% | 69,767 |
| Jun 4, 2026 | 1,417.00 | 1,417.00 | 1,213.00 | 1,244.00 | 1,244.00 | -11.08% | 106,337 |
| Jun 2, 2026 | 1,236.00 | 1,399.00 | 1,134.00 | 1,399.00 | 1,399.00 | 13.19% | 149,537 |
| Jun 1, 2026 | 1,363.00 | 1,364.00 | 1,215.00 | 1,236.00 | 1,236.00 | -9.32% | 223,718 |
| May 29, 2026 | 1,420.00 | 1,471.00 | 1,350.00 | 1,363.00 | 1,363.00 | -3.61% | 124,715 |
| May 28, 2026 | 1,464.00 | 1,468.00 | 1,395.00 | 1,414.00 | 1,414.00 | -3.28% | 56,432 |
| May 27, 2026 | 1,520.00 | 1,520.00 | 1,442.00 | 1,462.00 | 1,462.00 | 1.53% | 63,288 |
| May 26, 2026 | 1,542.00 | 1,577.00 | 1,405.00 | 1,440.00 | 1,440.00 | -7.04% | 194,283 |
| May 22, 2026 | 1,553.00 | 1,583.00 | 1,532.00 | 1,549.00 | 1,549.00 | -1.09% | 61,470 |
| May 21, 2026 | 1,519.00 | 1,620.00 | 1,519.00 | 1,566.00 | 1,566.00 | 1.49% | 27,002 |
| May 20, 2026 | 1,566.00 | 1,572.00 | 1,505.00 | 1,543.00 | 1,543.00 | -1.47% | 40,361 |
| May 19, 2026 | 1,553.00 | 1,584.00 | 1,494.00 | 1,566.00 | 1,566.00 | 0.84% | 70,513 |
| May 18, 2026 | 1,610.00 | 1,642.00 | 1,542.00 | 1,553.00 | 1,553.00 | -5.76% | 104,997 |
| May 15, 2026 | 1,775.00 | 1,775.00 | 1,605.00 | 1,648.00 | 1,648.00 | -7.15% | 89,576 |
| May 14, 2026 | 1,729.00 | 1,833.00 | 1,714.00 | 1,775.00 | 1,775.00 | 2.60% | 45,389 |
| May 13, 2026 | 1,729.00 | 1,763.00 | 1,708.00 | 1,730.00 | 1,730.00 | 0.06% | 42,985 |
| May 12, 2026 | 1,800.00 | 1,813.00 | 1,700.00 | 1,729.00 | 1,729.00 | -3.78% | 87,493 |
| May 11, 2026 | 1,856.00 | 1,880.00 | 1,772.00 | 1,797.00 | 1,797.00 | -3.18% | 67,732 |
| May 8, 2026 | 1,849.00 | 1,889.00 | 1,799.00 | 1,856.00 | 1,856.00 | 0.11% | 50,745 |
| May 7, 2026 | 1,883.00 | 1,883.00 | 1,811.00 | 1,854.00 | 1,854.00 | -1.54% | 40,514 |
| May 6, 2026 | 1,952.00 | 1,952.00 | 1,867.00 | 1,883.00 | 1,883.00 | -3.63% | 66,225 |
| May 4, 2026 | 1,965.00 | 1,989.00 | 1,915.00 | 1,954.00 | 1,954.00 | -0.56% | 43,567 |
| Apr 30, 2026 | 1,998.00 | 1,998.00 | 1,955.00 | 1,965.00 | 1,965.00 | -1.65% | 29,916 |
| Apr 29, 2026 | 1,949.00 | 2,050.00 | 1,946.00 | 1,998.00 | 1,998.00 | 1.68% | 49,397 |
| Apr 28, 2026 | 1,979.00 | 1,999.00 | 1,952.00 | 1,965.00 | 1,965.00 | -0.71% | 31,179 |
| Apr 27, 2026 | 1,985.00 | 2,020.00 | 1,931.00 | 1,979.00 | 1,979.00 | -0.30% | 36,949 |
| Apr 24, 2026 | 1,993.00 | 1,993.00 | 1,900.00 | 1,985.00 | 1,985.00 | -0.40% | 35,074 |
| Apr 23, 2026 | 2,030.00 | 2,035.00 | 1,928.00 | 1,993.00 | 1,993.00 | -1.34% | 42,478 |
| Apr 22, 2026 | 2,030.00 | 2,030.00 | 1,969.00 | 2,020.00 | 2,020.00 | -0.49% | 24,758 |
| Apr 21, 2026 | 2,035.00 | 2,035.00 | 1,983.00 | 2,030.00 | 2,030.00 | - | 42,486 |
| Apr 20, 2026 | 2,000.00 | 2,060.00 | 1,980.00 | 2,030.00 | 2,030.00 | 1.50% | 48,100 |
| Apr 17, 2026 | 2,060.00 | 2,060.00 | 1,950.00 | 2,000.00 | 2,000.00 | -2.20% | 98,801 |
| Apr 16, 2026 | 1,910.00 | 2,080.00 | 1,892.00 | 2,045.00 | 2,045.00 | 8.14% | 204,912 |
| Apr 15, 2026 | 1,920.00 | 1,950.00 | 1,807.00 | 1,891.00 | 1,891.00 | -1.20% | 102,379 |
| Apr 14, 2026 | 1,895.00 | 1,938.00 | 1,860.00 | 1,914.00 | 1,914.00 | 1.81% | 78,685 |
| Apr 13, 2026 | 1,858.00 | 1,979.00 | 1,831.00 | 1,880.00 | 1,880.00 | 1.18% | 124,319 |
| Apr 10, 2026 | 1,773.00 | 1,858.00 | 1,749.00 | 1,858.00 | 1,858.00 | 5.57% | 49,162 |
| Apr 9, 2026 | 1,794.00 | 1,794.00 | 1,732.00 | 1,760.00 | 1,760.00 | -1.95% | 38,102 |
| Apr 8, 2026 | 1,760.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,795.00 | 1.99% | 21,593 |
| Apr 7, 2026 | 1,777.00 | 1,793.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.85% | 20,230 |
| Apr 6, 2026 | 1,764.00 | 1,791.00 | 1,735.00 | 1,775.00 | 1,775.00 | -0.22% | 50,419 |
| Apr 3, 2026 | 1,825.00 | 1,835.00 | 1,722.00 | 1,779.00 | 1,779.00 | -0.06% | 44,755 |
| Apr 2, 2026 | 1,859.00 | 1,859.00 | 1,755.00 | 1,780.00 | 1,780.00 | -3.58% | 45,066 |
| Apr 1, 2026 | 1,800.00 | 1,860.00 | 1,800.00 | 1,846.00 | 1,846.00 | 2.56% | 27,004 |
| Mar 31, 2026 | 1,807.00 | 1,826.00 | 1,778.00 | 1,800.00 | 1,800.00 | -1.10% | 32,102 |
| Mar 30, 2026 | 1,886.00 | 1,902.00 | 1,817.00 | 1,820.00 | 1,820.00 | -4.36% | 34,505 |
| 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% | 32,081 |
| Mar 24, 2026 | 1,850.00 | 1,891.00 | 1,820.00 | 1,879.00 | 1,879.00 | 2.40% | 31,753 |