Skip to main content
NBT Inc. (KOSDAQ:236810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,837.00
-63.00 (-3.32%)
At close: Mar 9, 2026

NBT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,900.001,900.001,781.001,837.001,837.00-3.32%35,119
Mar 6, 20261,899.001,918.001,848.001,900.001,900.000.05%22,013
Mar 5, 20261,730.001,899.001,730.001,899.001,899.009.77%58,017
Mar 4, 20261,932.001,936.001,722.001,730.001,730.00-10.64%153,756
Mar 3, 20262,000.002,010.001,912.001,936.001,936.00-3.20%79,413
Feb 27, 20262,055.002,065.001,988.002,000.002,000.00-2.44%103,865
Feb 26, 20262,095.002,100.002,005.002,050.002,050.002.24%206,044
Feb 25, 20262,095.002,265.001,932.002,005.002,005.008.67%1,100,536
Feb 24, 20261,900.001,900.001,830.001,845.001,845.00-0.81%70,140
Feb 23, 20261,842.001,879.001,825.001,860.001,860.000.98%65,801
Feb 20, 20261,881.001,898.001,830.001,842.001,842.00-2.07%70,916
Feb 19, 20261,935.001,935.001,855.001,881.001,881.00-2.59%87,326
Feb 13, 20261,977.001,977.001,930.001,931.001,931.00-3.11%66,203
Feb 12, 20261,980.001,995.001,959.001,993.001,993.00-0.15%40,604
Feb 11, 20262,030.002,060.001,995.001,996.001,996.00-1.67%50,249
Feb 10, 20261,996.002,080.001,995.002,030.002,030.001.70%51,264
Feb 9, 20261,971.002,015.001,970.001,996.001,996.002.31%65,051
Feb 6, 20261,974.001,984.001,902.001,951.001,951.00-1.96%50,867
Feb 5, 20262,070.002,070.001,976.001,990.001,990.00-3.63%102,435
Feb 4, 20262,015.002,095.002,000.002,065.002,065.001.72%36,658
Feb 3, 20262,065.002,135.002,000.002,030.002,030.00-1.46%93,944
Feb 2, 20262,120.002,160.002,055.002,060.002,060.00-2.83%59,521
Jan 30, 20262,200.002,210.002,105.002,120.002,120.00-4.29%74,943
Jan 29, 20262,235.002,255.002,145.002,215.002,215.000.45%121,745
Jan 28, 20262,230.002,270.002,170.002,205.002,205.00-1.12%197,142
Jan 27, 20262,235.002,360.002,100.002,230.002,230.00-0.22%514,112
Jan 26, 20262,200.002,295.002,125.002,235.002,235.003.95%326,761
Jan 23, 20261,967.002,230.001,967.002,150.002,150.009.36%689,430
Jan 22, 20261,990.002,065.001,900.001,966.001,966.00-1.16%170,411
Jan 21, 20262,075.002,075.001,955.001,989.001,989.00-4.14%214,159
Jan 20, 20262,110.002,135.002,005.002,075.002,075.00-1.66%327,043
Jan 19, 20262,160.002,165.002,045.002,110.002,110.00-3.87%593,566
Jan 16, 20262,100.002,560.002,080.002,195.002,195.0011.42%5,827,708
Jan 15, 20261,964.001,970.001,912.001,970.001,970.00-46,400
Jan 14, 20261,930.001,978.001,918.001,970.001,970.002.07%34,430
Jan 13, 20261,944.001,944.001,897.001,930.001,930.00-1.03%36,161
Jan 12, 20261,973.001,973.001,893.001,950.001,950.00-1.17%62,182
Jan 9, 20261,903.001,973.001,843.001,973.001,973.003.68%91,123
Jan 8, 20261,975.001,998.001,800.001,903.001,903.00-3.65%288,388
Jan 7, 20262,050.002,090.001,930.001,975.001,975.00-3.66%166,159
Jan 6, 20262,165.002,165.002,045.002,050.002,050.00-4.87%103,366
Jan 5, 20262,195.002,220.002,140.002,155.002,155.00-2.71%37,560
Jan 2, 20262,110.002,220.002,110.002,215.002,215.005.48%117,368
Dec 30, 20252,130.002,130.002,070.002,100.002,100.00-3.23%27,365
Dec 29, 20252,085.002,170.002,065.002,170.002,170.004.08%74,009
Dec 26, 20252,160.002,200.002,085.002,085.002,085.00-3.47%66,097
Dec 24, 20252,190.002,200.002,100.002,160.002,160.00-0.23%42,007
Dec 23, 20252,280.002,290.002,135.002,165.002,165.00-5.87%106,707
Dec 22, 20252,280.002,350.002,270.002,300.002,300.000.22%47,703
Dec 19, 20252,280.002,300.002,230.002,295.002,295.000.66%30,769
Dec 18, 20252,220.002,280.002,205.002,280.002,280.002.01%30,819
Dec 17, 20252,305.002,305.002,210.002,235.002,235.00-3.25%114,078
Dec 16, 20252,310.002,350.002,255.002,310.002,310.00-0.86%60,813
Dec 15, 20252,300.002,365.002,280.002,330.002,330.000.87%45,197
Dec 12, 20252,390.002,390.002,300.002,310.002,310.00-1.28%34,715
Dec 11, 20252,310.002,370.002,305.002,340.002,340.001.30%33,002
Dec 10, 20252,285.002,355.002,285.002,310.002,310.000.43%29,827
Dec 9, 20252,340.002,345.002,290.002,300.002,300.00-1.71%39,358
Dec 8, 20252,345.002,365.002,315.002,340.002,340.00-0.21%38,385
Dec 5, 20252,340.002,365.002,310.002,345.002,345.000.21%25,073
Dec 4, 20252,440.002,440.002,320.002,340.002,340.00-2.90%79,424
Dec 3, 20252,410.002,445.002,390.002,410.002,410.00-36,459
Dec 2, 20252,445.002,470.002,405.002,410.002,410.00-1.43%34,793
Dec 1, 20252,465.002,535.002,430.002,445.002,445.00-1.41%50,339
Nov 28, 20252,425.002,525.002,420.002,480.002,480.002.27%60,971
Nov 27, 20252,430.002,500.002,380.002,425.002,425.00-1.02%41,560
Nov 26, 20252,390.002,480.002,390.002,450.002,450.002.51%36,253
Nov 25, 20252,385.002,470.002,300.002,390.002,390.000.21%162,234
Nov 24, 20252,440.002,445.002,355.002,385.002,385.00-2.25%89,577
Nov 21, 20252,490.002,490.002,420.002,440.002,440.00-2.01%43,095
Nov 20, 20252,490.002,595.002,460.002,490.002,490.00-0.80%90,565
Nov 19, 20252,460.002,530.002,450.002,510.002,510.002.03%45,862
Nov 18, 20252,500.002,555.002,445.002,460.002,460.00-3.53%74,670
Nov 17, 20252,595.002,595.002,455.002,550.002,550.00-0.78%88,100
Nov 14, 20252,605.002,630.002,560.002,570.002,570.00-2.65%48,508
Nov 13, 20252,670.002,670.002,620.002,640.002,640.00-0.38%44,413
Nov 12, 20252,630.002,680.002,600.002,650.002,650.000.38%49,060
Nov 11, 20252,695.002,695.002,580.002,640.002,640.00-0.19%88,973
Nov 10, 20252,570.002,650.002,560.002,645.002,645.001.73%68,578
Nov 7, 20252,530.002,655.002,525.002,600.002,600.00-2.99%132,398
Nov 6, 20252,645.002,905.002,630.002,680.002,680.001.32%331,985
Nov 5, 20252,720.002,720.002,570.002,645.002,645.00-0.75%85,902
Nov 4, 20252,640.002,750.002,590.002,665.002,665.000.95%100,731
Nov 3, 20252,735.002,785.002,635.002,640.002,640.00-3.83%137,170
Oct 31, 20252,760.002,810.002,710.002,745.002,745.00-0.36%55,382
Oct 30, 20252,880.002,880.002,715.002,755.002,755.00-4.34%169,987
Oct 29, 20252,870.002,880.002,800.002,880.002,880.000.35%134,429
Oct 28, 20252,940.002,940.002,855.002,870.002,870.00-0.69%80,051
Oct 27, 20252,900.002,915.002,860.002,890.002,890.00-0.34%65,299
Oct 24, 20252,920.002,935.002,865.002,900.002,900.00-0.34%102,932
Oct 23, 20252,970.002,990.002,910.002,910.002,910.00-2.02%63,153
Oct 22, 20252,930.002,995.002,895.002,970.002,970.001.37%101,867
Oct 21, 20252,995.003,020.002,910.002,930.002,930.00-1.18%111,504
Oct 20, 20252,970.003,040.002,955.002,965.002,965.000.34%94,786
Oct 17, 20252,955.003,030.002,915.002,955.002,955.00-112,657
Oct 16, 20253,075.003,080.002,940.002,955.002,955.00-3.75%286,844
Oct 15, 20253,055.003,115.003,055.003,070.003,070.000.66%82,215
Oct 14, 20253,135.003,175.003,030.003,050.003,050.00-2.87%222,941
Oct 13, 20253,070.003,185.003,060.003,140.003,140.00-97,199
Oct 10, 20253,160.003,180.003,085.003,140.003,140.00-1.26%198,779