Skip to main content
Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,405.00
-50.00 (-1.45%)
At close: Dec 5, 2025

Cosmax Nbt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,450.003,465.003,370.003,405.003,405.00-1.45%30,073
Dec 4, 20253,440.003,500.003,295.003,455.003,455.000.29%45,428
Dec 3, 20253,470.003,475.003,380.003,445.003,445.00-0.72%8,375
Dec 2, 20253,410.003,475.003,385.003,470.003,470.001.76%25,258
Dec 1, 20253,355.003,475.003,300.003,410.003,410.000.89%32,288
Nov 28, 20253,280.003,395.003,280.003,380.003,380.001.96%37,692
Nov 27, 20253,180.003,355.003,160.003,315.003,315.003.27%53,440
Nov 26, 20253,215.003,215.003,065.003,210.003,210.00-0.16%56,435
Nov 25, 20253,300.003,370.003,165.003,215.003,215.00-2.43%32,312
Nov 24, 20253,330.003,350.003,210.003,295.003,295.00-1.05%41,895
Nov 21, 20253,225.003,400.003,215.003,330.003,330.00-0.75%99,426
Nov 20, 20253,005.003,355.002,860.003,355.003,355.0013.34%223,707
Nov 19, 20252,985.002,990.002,915.002,960.002,960.00-0.84%29,532
Nov 18, 20253,000.003,050.002,940.002,985.002,985.00-0.50%42,924
Nov 17, 20253,100.003,150.002,980.003,000.003,000.00-3.23%87,768
Nov 14, 20253,035.003,105.003,005.003,100.003,100.001.81%17,172
Nov 13, 20253,005.003,180.002,975.003,045.003,045.001.16%119,897
Nov 12, 20252,990.003,120.002,965.003,010.003,010.000.33%85,044
Nov 11, 20253,000.003,010.002,955.003,000.003,000.000.33%39,351
Nov 10, 20253,090.003,115.002,950.002,990.002,990.00-3.24%77,452
Nov 7, 20253,185.003,215.003,090.003,090.003,090.00-3.13%54,986
Nov 6, 20253,155.003,240.003,110.003,190.003,190.001.11%17,994
Nov 5, 20253,235.003,275.003,070.003,155.003,155.00-2.47%39,061
Nov 4, 20253,100.003,280.003,055.003,235.003,235.004.35%60,446
Nov 3, 20253,050.003,150.003,050.003,100.003,100.001.64%36,254
Oct 31, 20253,175.003,175.003,050.003,050.003,050.00-2.87%49,333
Oct 30, 20253,235.003,235.003,115.003,140.003,140.00-1.26%28,859
Oct 29, 20253,175.003,215.003,130.003,180.003,180.000.16%23,607
Oct 28, 20253,245.003,245.003,130.003,175.003,175.00-2.16%48,347
Oct 27, 20253,300.003,340.003,190.003,245.003,245.00-1.37%82,497
Oct 24, 20253,285.003,520.003,250.003,290.003,290.000.46%79,588
Oct 23, 20253,290.003,350.003,250.003,275.003,275.00-0.46%46,970
Oct 22, 20253,365.003,390.003,280.003,290.003,290.00-3.09%70,856
Oct 21, 20253,435.003,475.003,360.003,395.003,395.00-1.16%34,080
Oct 20, 20253,470.003,485.003,420.003,435.003,435.00-1.86%34,238
Oct 17, 20253,445.003,505.003,440.003,500.003,500.000.43%11,675
Oct 16, 20253,475.003,525.003,435.003,485.003,485.00-0.43%20,050
Oct 15, 20253,400.003,525.003,400.003,500.003,500.002.34%22,411
Oct 14, 20253,540.003,625.003,420.003,420.003,420.00-4.34%43,352
Oct 13, 20253,630.003,630.003,520.003,575.003,575.00-1.52%31,836
Oct 10, 20253,630.003,630.003,500.003,630.003,630.00-41,017
Oct 2, 20253,730.003,745.003,620.003,630.003,630.00-3.46%27,412
Oct 1, 20253,710.003,805.003,710.003,760.003,760.000.67%14,926
Sep 30, 20253,740.003,830.003,730.003,735.003,735.00-1.45%14,507
Sep 29, 20253,670.003,790.003,670.003,790.003,790.003.27%31,936
Sep 26, 20253,810.003,835.003,670.003,670.003,670.00-4.43%50,741
Sep 25, 20253,890.003,995.003,835.003,840.003,840.00-1.29%25,935
Sep 24, 20253,855.003,965.003,855.003,890.003,890.00-0.26%9,926
Sep 23, 20253,845.003,935.003,805.003,900.003,900.000.91%25,771
Sep 22, 20253,975.003,990.003,860.003,865.003,865.00-4.09%32,167
Sep 19, 20253,965.004,080.003,865.004,030.004,030.000.25%19,640
Sep 18, 20254,065.004,090.003,955.004,020.004,020.00-31,339
Sep 17, 20253,980.004,095.003,925.004,020.004,020.001.77%62,184
Sep 16, 20253,815.003,975.003,785.003,950.003,950.003.54%51,212
Sep 15, 20253,780.003,875.003,780.003,815.003,815.000.39%23,715
Sep 12, 20253,700.003,800.003,670.003,800.003,800.002.70%23,038
Sep 11, 20253,740.003,800.003,700.003,700.003,700.00-1.73%35,437
Sep 10, 20253,705.003,775.003,645.003,765.003,765.001.76%38,933
Sep 9, 20253,650.003,795.003,620.003,700.003,700.002.21%37,824
Sep 8, 20253,400.003,630.003,385.003,620.003,620.006.63%28,128
Sep 5, 20253,480.003,480.003,320.003,395.003,395.001.34%101,398
Sep 4, 20253,370.003,430.003,340.003,350.003,350.00-0.45%36,585
Sep 3, 20253,535.003,545.003,360.003,365.003,365.00-4.81%40,518
Sep 2, 20253,540.003,560.003,475.003,535.003,535.000.43%21,624
Sep 1, 20253,550.003,550.003,415.003,520.003,520.00-0.85%32,081
Aug 29, 20253,695.003,695.003,550.003,550.003,550.00-3.66%39,143
Aug 28, 20253,745.003,745.003,645.003,685.003,685.00-6,310
Aug 27, 20253,650.003,715.003,630.003,685.003,685.000.27%28,755
Aug 26, 20253,700.003,740.003,640.003,675.003,675.00-0.27%27,087
Aug 25, 20253,890.003,895.003,650.003,685.003,685.00-2.38%50,519
Aug 22, 20253,880.003,940.003,775.003,775.003,775.00-1.69%20,712
Aug 21, 20253,725.003,860.003,675.003,840.003,840.005.79%42,678
Aug 20, 20253,885.003,885.003,630.003,630.003,630.00-3.97%72,216
Aug 19, 20253,915.003,960.003,750.003,780.003,780.00-3.45%39,146
Aug 18, 20254,095.004,095.003,895.003,915.003,915.00-2.73%19,067
Aug 14, 20253,920.004,155.003,920.004,025.004,025.002.68%28,038
Aug 13, 20253,880.003,970.003,805.003,920.003,920.001.03%24,145
Aug 12, 20253,950.004,010.003,875.003,880.003,880.00-2.76%27,468
Aug 11, 20254,005.004,070.003,800.003,990.003,990.00-1.12%47,966
Aug 8, 20254,120.004,130.004,035.004,035.004,035.00-2.06%11,222
Aug 7, 20254,065.004,255.004,050.004,120.004,120.001.35%38,309
Aug 6, 20254,130.004,130.004,005.004,065.004,065.000.74%21,150
Aug 5, 20253,830.004,090.003,830.004,035.004,035.005.35%41,452
Aug 4, 20254,050.004,050.003,610.003,830.003,830.00-5.67%284,282
Aug 1, 20254,090.004,090.003,890.004,060.004,060.00-0.73%111,122
Jul 31, 20254,055.004,100.003,965.004,090.004,090.000.86%78,904
Jul 30, 20254,075.004,130.003,980.004,055.004,055.000.12%40,902
Jul 29, 20254,035.004,205.003,985.004,050.004,050.00-39,660
Jul 28, 20254,230.004,295.004,050.004,050.004,050.00-4.37%54,717
Jul 25, 20254,295.004,295.004,010.004,235.004,235.00-0.82%23,789
Jul 24, 20254,285.004,355.004,230.004,270.004,270.00-1.16%28,334
Jul 23, 20254,445.004,500.004,100.004,320.004,320.00-2.81%36,295
Jul 22, 20254,525.004,525.004,380.004,445.004,445.00-1.55%20,932
Jul 21, 20254,505.004,530.004,325.004,515.004,515.001.80%47,720
Jul 18, 20254,480.004,490.004,320.004,435.004,435.00-1.00%53,550
Jul 17, 20254,430.004,485.004,290.004,480.004,480.000.79%51,759
Jul 16, 20254,575.004,575.004,405.004,445.004,445.00-1.33%29,740
Jul 15, 20254,385.004,570.004,325.004,505.004,505.003.33%65,172
Jul 14, 20254,645.004,645.004,330.004,360.004,360.00-5.11%52,935
Jul 11, 20254,700.004,700.004,520.004,595.004,595.00-2.13%41,888