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