Skip to main content
Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-130.00 (-3.88%)
At close: Mar 9, 2026

Cosmax Nbt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,345.003,345.003,120.003,220.003,220.00-3.88%28,244
Mar 6, 20263,385.003,475.003,300.003,350.003,350.00-1.90%17,003
Mar 5, 20263,250.003,420.003,115.003,415.003,415.0010.16%52,308
Mar 4, 20263,130.003,275.003,005.003,100.003,100.00-5.49%110,000
Mar 3, 20263,455.003,455.003,280.003,280.003,280.00-5.07%50,290
Feb 27, 20263,325.003,455.003,280.003,455.003,455.003.91%57,491
Feb 26, 20263,385.003,385.003,325.003,325.003,325.00-1.63%35,732
Feb 25, 20263,425.003,445.003,330.003,380.003,380.00-1.31%53,196
Feb 24, 20263,490.003,495.003,400.003,425.003,425.00-2.14%27,012
Feb 23, 20263,575.003,575.003,480.003,500.003,500.00-2.10%36,021
Feb 20, 20263,520.003,580.003,480.003,575.003,575.001.56%45,337
Feb 19, 20263,460.003,555.003,455.003,520.003,520.001.88%74,463
Feb 13, 20263,450.003,500.003,365.003,455.003,455.000.14%27,525
Feb 12, 20263,410.003,495.003,375.003,450.003,450.001.17%62,842
Feb 11, 20263,350.003,450.003,330.003,410.003,410.002.40%36,135
Feb 10, 20263,300.003,340.003,300.003,330.003,330.000.91%37,295
Feb 9, 20263,350.003,430.003,300.003,300.003,300.00-1.49%52,592
Feb 6, 20263,340.003,380.003,195.003,350.003,350.000.15%52,280
Feb 5, 20263,490.003,490.003,310.003,345.003,345.00-4.43%136,673
Feb 4, 20263,465.003,600.003,430.003,500.003,500.000.72%46,655
Feb 3, 20263,320.003,600.003,320.003,475.003,475.005.30%159,733
Feb 2, 20263,230.003,315.003,160.003,300.003,300.002.01%126,837
Jan 30, 20263,205.003,260.003,200.003,235.003,235.000.94%72,915
Jan 29, 20263,190.003,215.003,075.003,205.003,205.00-0.31%138,652
Jan 28, 20263,195.003,280.003,175.003,215.003,215.000.94%46,749
Jan 27, 20263,170.003,205.003,145.003,185.003,185.001.27%37,668
Jan 26, 20263,120.003,185.003,100.003,145.003,145.000.80%115,168
Jan 23, 20263,185.003,200.003,110.003,120.003,120.00-1.58%88,686
Jan 22, 20263,180.003,250.003,130.003,170.003,170.00-34,848
Jan 21, 20263,200.003,200.003,100.003,170.003,170.00-0.94%21,369
Jan 20, 20263,215.003,275.003,165.003,200.003,200.00-0.47%49,774
Jan 19, 20263,210.003,290.003,185.003,215.003,215.000.16%33,600
Jan 16, 20263,210.003,360.003,150.003,210.003,210.00-31,532
Jan 15, 20263,330.003,330.003,190.003,210.003,210.00-3.60%30,576
Jan 14, 20263,250.003,375.003,205.003,330.003,330.002.46%26,956
Jan 13, 20263,330.003,340.003,230.003,250.003,250.00-2.40%56,276
Jan 12, 20263,385.003,395.003,305.003,330.003,330.00-1.62%13,136
Jan 9, 20263,355.003,390.003,340.003,385.003,385.000.89%10,020
Jan 8, 20263,380.003,390.003,310.003,355.003,355.00-0.74%28,314
Jan 7, 20263,475.003,475.003,330.003,380.003,380.00-2.73%56,990
Jan 6, 20263,485.003,515.003,470.003,475.003,475.00-1.00%16,906
Jan 5, 20263,550.003,550.003,470.003,510.003,510.00-0.85%17,915
Jan 2, 20263,500.003,585.003,500.003,540.003,540.001.14%32,148
Dec 30, 20253,550.003,550.003,470.003,500.003,500.00-1.41%28,155
Dec 29, 20253,595.003,600.003,535.003,550.003,550.00-1.11%27,413
Dec 26, 20253,520.003,665.003,520.003,590.003,590.002.13%53,965
Dec 24, 20253,490.003,570.003,490.003,515.003,515.000.72%78,325
Dec 23, 20253,590.003,590.003,475.003,490.003,490.00-1.83%32,245
Dec 22, 20253,405.003,565.003,400.003,555.003,555.004.56%87,476
Dec 19, 20253,380.003,420.003,330.003,400.003,400.000.59%15,626
Dec 18, 20253,400.003,460.003,315.003,380.003,380.00-1.31%42,900
Dec 17, 20253,465.003,555.003,395.003,425.003,425.00-1.15%71,595
Dec 16, 20253,240.003,800.003,240.003,465.003,465.007.28%443,103
Dec 15, 20253,225.003,235.003,185.003,230.003,230.000.16%51,309
Dec 12, 20253,250.003,250.003,200.003,225.003,225.00-0.31%12,185
Dec 11, 20253,270.003,290.003,230.003,235.003,235.000.31%10,728
Dec 10, 20253,290.003,305.003,205.003,225.003,225.00-1.38%9,448
Dec 9, 20253,300.003,330.003,270.003,270.003,270.00-1.06%9,264
Dec 8, 20253,405.003,405.003,265.003,305.003,305.00-2.94%28,562
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