Skip to main content
NBT Inc. (KOSDAQ:236810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,965.00
-14.00 (-0.71%)
At close: Apr 28, 2026

NBT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,949.002,050.001,946.001,998.001,998.001.68%49,156
Apr 28, 20261,979.001,999.001,952.001,965.001,965.00-0.71%31,179
Apr 27, 20261,985.002,020.001,931.001,979.001,979.00-0.30%36,949
Apr 24, 20261,993.001,993.001,900.001,985.001,985.00-0.40%35,057
Apr 23, 20262,030.002,035.001,928.001,993.001,993.00-1.34%42,476
Apr 22, 20262,030.002,030.001,969.002,020.002,020.00-0.49%24,602
Apr 21, 20262,035.002,035.001,983.002,030.002,030.00-42,486
Apr 20, 20262,000.002,060.001,980.002,030.002,030.001.50%48,100
Apr 17, 20262,060.002,060.001,950.002,000.002,000.00-2.20%98,751
Apr 16, 20261,910.002,080.001,892.002,045.002,045.008.14%204,543
Apr 15, 20261,920.001,950.001,807.001,891.001,891.00-1.20%102,372
Apr 14, 20261,895.001,938.001,860.001,914.001,914.001.81%78,424
Apr 13, 20261,858.001,979.001,831.001,880.001,880.001.18%124,318
Apr 10, 20261,773.001,858.001,749.001,858.001,858.005.57%49,042
Apr 9, 20261,794.001,794.001,732.001,760.001,760.00-1.95%38,102
Apr 8, 20261,760.001,800.001,760.001,795.001,795.001.99%21,470
Apr 7, 20261,777.001,793.001,750.001,760.001,760.00-0.85%20,230
Apr 6, 20261,764.001,791.001,735.001,775.001,775.00-0.22%50,415
Apr 3, 20261,825.001,835.001,722.001,779.001,779.00-0.06%44,744
Apr 2, 20261,859.001,859.001,755.001,780.001,780.00-3.58%45,017
Apr 1, 20261,800.001,860.001,800.001,846.001,846.002.56%27,002
Mar 31, 20261,807.001,826.001,778.001,800.001,800.00-1.10%32,017
Mar 30, 20261,886.001,902.001,817.001,820.001,820.00-4.36%32,444
Mar 27, 20261,875.001,912.001,845.001,903.001,903.001.33%30,733
Mar 26, 20261,932.001,932.001,850.001,878.001,878.00-2.80%27,150
Mar 25, 20261,879.001,932.001,859.001,932.001,932.002.82%31,881
Mar 24, 20261,850.001,891.001,820.001,879.001,879.002.40%31,753
Mar 23, 20261,892.001,907.001,802.001,835.001,835.00-3.83%28,979
Mar 20, 20261,920.001,970.001,880.001,908.001,908.00-1.29%35,889
Mar 19, 20261,888.001,933.001,858.001,933.001,933.001.74%60,813
Mar 18, 20261,936.001,949.001,810.001,900.001,900.00-2.31%59,099
Mar 17, 20261,989.001,989.001,916.001,945.001,945.001.73%32,091
Mar 16, 20261,955.001,958.001,889.001,912.001,912.00-0.05%55,239
Mar 13, 20261,911.001,930.001,854.001,913.001,913.000.10%26,560
Mar 12, 20261,926.001,932.001,870.001,911.001,911.00-0.78%39,367
Mar 11, 20261,858.001,937.001,850.001,926.001,926.004.33%50,895
Mar 10, 20261,920.001,920.001,832.001,846.001,846.000.49%20,927
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