NBT Inc. (KOSDAQ:236810)
South Korea · Delayed Price · Currency is KRW 1,004.00
-16.00 (-1.57%)
At close: Jul 20, 2026
NBT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,160.00 | 1,160.00 | 1,010.00 | 1,040.00 | 1,040.00 | -10.34% | 111,379 |
| Jun 22, 2026 | 1,234.00 | 1,260.00 | 1,160.00 | 1,160.00 | 1,160.00 | -6.00% | 46,654 |
| Jun 19, 2026 | 1,314.00 | 1,314.00 | 1,206.00 | 1,234.00 | 1,234.00 | -3.67% | 35,809 |
| Jun 18, 2026 | 1,314.00 | 1,348.00 | 1,236.00 | 1,281.00 | 1,281.00 | -2.51% | 24,039 |
| Jun 17, 2026 | 1,367.00 | 1,367.00 | 1,298.00 | 1,314.00 | 1,314.00 | -3.88% | 20,432 |
| Jun 16, 2026 | 1,333.00 | 1,395.00 | 1,288.00 | 1,367.00 | 1,367.00 | 2.63% | 36,400 |
| Jun 15, 2026 | 1,322.00 | 1,363.00 | 1,320.00 | 1,332.00 | 1,332.00 | 0.76% | 25,791 |
| Jun 12, 2026 | 1,306.00 | 1,377.00 | 1,299.00 | 1,322.00 | 1,322.00 | 1.77% | 25,956 |
| Jun 11, 2026 | 1,280.00 | 1,299.00 | 1,260.00 | 1,299.00 | 1,299.00 | 1.48% | 19,341 |
| Jun 10, 2026 | 1,262.00 | 1,280.00 | 1,193.00 | 1,280.00 | 1,280.00 | 1.43% | 41,430 |
| Jun 9, 2026 | 1,177.00 | 1,339.00 | 1,177.00 | 1,262.00 | 1,262.00 | 7.22% | 49,804 |
| Jun 8, 2026 | 1,311.00 | 1,311.00 | 1,165.00 | 1,177.00 | 1,177.00 | -10.22% | 33,924 |
| 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 |