Skip to main content
Cosmax Nbt, Inc. (KOSDAQ:222040)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,930.00
+205.00 (4.34%)
At close: Apr 28, 2026

Cosmax Nbt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,915.004,915.004,700.004,870.004,870.00-1.22%89,320
Apr 28, 20264,690.004,985.004,505.004,930.004,930.004.34%156,511
Apr 27, 20264,965.004,965.004,620.004,725.004,725.00-4.83%157,355
Apr 24, 20264,720.004,965.004,645.004,965.004,965.007.00%111,782
Apr 23, 20264,650.004,830.004,590.004,640.004,640.00-0.96%64,509
Apr 22, 20264,755.004,790.004,560.004,685.004,685.00-3.60%120,646
Apr 21, 20265,050.005,100.004,760.004,860.004,860.00-3.57%148,342
Apr 20, 20264,460.005,130.004,455.005,040.005,040.0013.00%523,991
Apr 17, 20264,455.004,520.004,410.004,460.004,460.00-1.76%35,237
Apr 16, 20264,540.004,620.004,425.004,540.004,540.00-41,967
Apr 15, 20264,370.004,725.004,345.004,540.004,540.003.89%163,795
Apr 14, 20264,440.004,470.004,280.004,370.004,370.000.11%62,846
Apr 13, 20264,000.004,365.003,970.004,365.004,365.009.13%190,291
Apr 10, 20263,965.004,090.003,915.004,000.004,000.000.88%47,034
Apr 9, 20263,900.004,090.003,895.003,965.003,965.001.54%37,758
Apr 8, 20263,970.004,200.003,800.003,905.003,905.00-83,451
Apr 7, 20263,905.004,000.003,870.003,905.003,905.00-36,895
Apr 6, 20263,990.003,990.003,780.003,905.003,905.00-0.64%33,526
Apr 3, 20264,000.004,080.003,910.003,930.003,930.000.26%43,957
Apr 2, 20264,105.004,250.003,855.003,920.003,920.00-6.00%100,019
Apr 1, 20263,820.004,260.003,820.004,170.004,170.0010.32%175,398
Mar 31, 20263,915.003,975.003,685.003,780.003,780.00-3.45%114,550
Mar 30, 20263,985.004,360.003,895.003,915.003,915.00-0.89%220,604
Mar 27, 20263,700.004,030.003,700.003,950.003,950.004.77%136,296
Mar 26, 20263,640.003,910.003,535.003,770.003,770.003.57%290,797
Mar 25, 20263,470.003,640.003,465.003,640.003,640.005.20%45,640
Mar 24, 20263,515.003,560.003,410.003,460.003,460.00-1.56%64,618
Mar 23, 20263,585.003,585.003,460.003,515.003,515.00-2.23%48,028
Mar 20, 20263,560.003,680.003,500.003,595.003,595.000.98%56,820
Mar 19, 20263,640.003,650.003,540.003,560.003,560.00-2.20%111,948
Mar 18, 20263,390.003,665.003,380.003,640.003,640.008.49%173,228
Mar 17, 20263,400.003,400.003,340.003,355.003,355.000.30%9,961
Mar 16, 20263,350.003,395.003,320.003,345.003,345.00-0.59%16,463
Mar 13, 20263,435.003,475.003,350.003,365.003,365.00-2.04%21,867
Mar 12, 20263,440.003,485.003,390.003,435.003,435.00-0.15%37,816
Mar 11, 20263,360.003,470.003,335.003,440.003,440.002.38%34,458
Mar 10, 20263,280.003,375.003,250.003,360.003,360.004.35%72,881
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