COSMAX NBT INC. 222040
KRX · South Korea · Health Technology
KRW 6,350.00-380.00 (-5.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,350.00 | -5.65% | KRW 6,710.00 | KRW 6,780.00 | KRW 6,200.00 | 581.21K |
| 2026-10-01 | KRW 6,730.00 | -8.93% | KRW 7,450.00 | KRW 7,590.00 | KRW 6,680.00 | 712.84K |
| 2026-09-30 | KRW 7,390.00 | +1.65% | KRW 7,240.00 | KRW 7,450.00 | KRW 7,240.00 | 77.78K |
| 2026-09-29 | KRW 7,270.00 | -2.55% | KRW 7,470.00 | KRW 7,470.00 | KRW 7,200.00 | 98.26K |
| 2026-09-28 | KRW 7,460.00 | -0.67% | KRW 7,510.00 | KRW 7,650.00 | KRW 7,250.00 | 133.02K |
| 2026-09-23 | KRW 7,510.00 | +2.18% | KRW 7,340.00 | KRW 7,590.00 | KRW 7,060.00 | 290.00K |
| 2026-09-22 | KRW 7,350.00 | -1.08% | KRW 7,440.00 | KRW 7,460.00 | KRW 7,090.00 | 95.09K |
| 2026-09-21 | KRW 7,430.00 | -1.85% | KRW 7,450.00 | KRW 7,660.00 | KRW 7,370.00 | 93.48K |
| 2026-09-18 | KRW 7,570.00 | +1.88% | KRW 7,580.00 | KRW 7,800.00 | KRW 7,420.00 | 246.21K |
| 2026-09-17 | KRW 7,430.00 | +0.27% | KRW 7,400.00 | KRW 7,590.00 | KRW 7,310.00 | 99.07K |
| 2026-09-16 | KRW 7,410.00 | +4.07% | KRW 7,120.00 | KRW 7,450.00 | KRW 7,000.00 | 95.31K |
| 2026-09-15 | KRW 7,120.00 | -4.17% | KRW 7,430.00 | KRW 7,430.00 | KRW 7,090.00 | 161.18K |
| 2026-09-14 | KRW 7,430.00 | -0.80% | KRW 7,520.00 | KRW 7,640.00 | KRW 7,200.00 | 182.65K |
| 2026-09-11 | KRW 7,490.00 | -5.90% | KRW 7,880.00 | KRW 8,020.00 | KRW 7,450.00 | 238.04K |
| 2026-09-10 | KRW 7,960.00 | +2.71% | KRW 7,700.00 | KRW 8,050.00 | KRW 7,560.00 | 288.50K |
| 2026-09-09 | KRW 7,750.00 | -1.65% | KRW 7,970.00 | KRW 7,990.00 | KRW 7,500.00 | 348.56K |
| 2026-09-08 | KRW 7,880.00 | -8.48% | KRW 8,610.00 | KRW 8,620.00 | KRW 7,800.00 | 619.15K |
| 2026-09-07 | KRW 8,610.00 | +0.35% | KRW 8,800.00 | KRW 8,900.00 | KRW 8,250.00 | 242.25K |
| 2026-09-04 | KRW 8,580.00 | +4.00% | KRW 8,200.00 | KRW 8,640.00 | KRW 7,990.00 | 227.60K |
| 2026-09-03 | KRW 8,250.00 | -4.62% | KRW 8,650.00 | KRW 8,650.00 | KRW 8,120.00 | 229.56K |
| 2026-09-02 | KRW 8,650.00 | +0.35% | KRW 8,300.00 | KRW 8,650.00 | KRW 8,180.00 | 173.02K |
| 2026-09-01 | KRW 8,620.00 | -6.30% | KRW 9,270.00 | KRW 9,310.00 | KRW 8,350.00 | 459.96K |
| 2026-08-31 | KRW 9,200.00 | +2.56% | KRW 9,050.00 | KRW 9,490.00 | KRW 8,720.00 | 469.89K |
| 2026-08-28 | KRW 8,970.00 | +6.79% | KRW 8,390.00 | KRW 9,100.00 | KRW 8,070.00 | 474.51K |
| 2026-08-27 | KRW 8,400.00 | -0.24% | KRW 8,400.00 | KRW 8,490.00 | KRW 8,210.00 | 149.52K |
| 2026-08-26 | KRW 8,420.00 | 0.00% | KRW 8,480.00 | KRW 8,480.00 | KRW 8,030.00 | 160.92K |
| 2026-08-25 | KRW 8,420.00 | +1.32% | KRW 8,310.00 | KRW 8,480.00 | KRW 7,900.00 | 187.81K |
| 2026-08-24 | KRW 8,310.00 | +3.10% | KRW 8,080.00 | KRW 8,380.00 | KRW 8,020.00 | 204.02K |
| 2026-08-21 | KRW 8,060.00 | -1.71% | KRW 8,090.00 | KRW 8,190.00 | KRW 7,670.00 | 287.20K |
| 2026-08-20 | KRW 8,200.00 | +2.76% | KRW 7,980.00 | KRW 8,290.00 | KRW 7,600.00 | 365.42K |
| 2026-08-19 | KRW 7,980.00 | -4.77% | KRW 8,100.00 | KRW 8,330.00 | KRW 7,730.00 | 452.22K |
| 2026-08-18 | KRW 8,380.00 | -11.79% | KRW 9,470.00 | KRW 9,470.00 | KRW 8,100.00 | 999.60K |
| 2026-08-14 | KRW 9,500.00 | -2.96% | KRW 9,660.00 | KRW 9,710.00 | KRW 9,190.00 | 418.65K |
| 2026-08-13 | KRW 9,790.00 | -2.68% | KRW 10,050.00 | KRW 10,150.00 | KRW 9,120.00 | 580.92K |
| 2026-08-12 | KRW 10,060.00 | -3.45% | KRW 10,460.00 | KRW 10,600.00 | KRW 9,810.00 | 671.07K |
| 2026-08-11 | KRW 10,420.00 | -2.62% | KRW 10,700.00 | KRW 11,200.00 | KRW 10,130.00 | 1.08M |
| 2026-08-10 | KRW 10,700.00 | +23.99% | KRW 9,120.00 | KRW 10,850.00 | KRW 9,060.00 | 2.72M |
| 2026-08-07 | KRW 8,630.00 | -4.11% | KRW 9,010.00 | KRW 9,300.00 | KRW 8,210.00 | 445.22K |
| 2026-08-06 | KRW 9,000.00 | +15.83% | KRW 7,880.00 | KRW 9,040.00 | KRW 7,720.00 | 918.71K |
| 2026-08-05 | KRW 7,770.00 | +3.74% | KRW 7,620.00 | KRW 8,050.00 | KRW 7,550.00 | 89.66K |
| 2026-08-04 | KRW 7,490.00 | +9.99% | KRW 6,820.00 | KRW 7,620.00 | KRW 6,700.00 | 185.32K |
| 2026-08-03 | KRW 6,810.00 | -1.30% | KRW 6,900.00 | KRW 7,110.00 | KRW 6,720.00 | 79.04K |
| 2026-07-31 | KRW 6,900.00 | +0.44% | KRW 7,010.00 | KRW 7,100.00 | KRW 6,570.00 | 195.66K |
| 2026-07-30 | KRW 6,870.00 | -7.79% | KRW 7,400.00 | KRW 7,960.00 | KRW 6,670.00 | 204.12K |
| 2026-07-29 | KRW 7,450.00 | +0.68% | KRW 7,370.00 | KRW 7,980.00 | KRW 7,275.00 | 291.16K |
| 2026-07-28 | KRW 7,400.00 | -8.30% | KRW 8,070.00 | KRW 8,100.00 | KRW 7,160.00 | 125.60K |
| 2026-07-27 | KRW 8,070.00 | +8.03% | KRW 7,570.00 | KRW 8,580.00 | KRW 7,470.00 | 291.07K |
| 2026-07-24 | KRW 7,470.00 | -4.60% | KRW 7,830.00 | KRW 7,950.00 | KRW 7,470.00 | 109.51K |
| 2026-07-23 | KRW 7,830.00 | +0.38% | KRW 7,800.00 | KRW 8,300.00 | KRW 7,640.00 | 195.22K |
| 2026-07-22 | KRW 7,800.00 | -4.88% | KRW 8,100.00 | KRW 8,230.00 | KRW 7,800.00 | 115.52K |
| 2026-07-21 | KRW 8,200.00 | +3.54% | KRW 7,920.00 | KRW 8,300.00 | KRW 7,700.00 | 251.93K |
| 2026-07-20 | KRW 7,920.00 | +1.15% | KRW 7,790.00 | KRW 7,980.00 | KRW 7,400.00 | 188.00K |
| 2026-07-16 | KRW 7,830.00 | +0.38% | KRW 7,740.00 | KRW 8,280.00 | KRW 7,730.00 | 189.95K |
| 2026-07-15 | KRW 7,800.00 | -1.76% | KRW 7,640.00 | KRW 7,910.00 | KRW 7,310.00 | 456.93K |
| 2026-07-14 | KRW 7,940.00 | -6.81% | KRW 8,430.00 | KRW 8,610.00 | KRW 7,830.00 | 238.94K |
| 2026-07-13 | KRW 8,520.00 | +4.28% | KRW 8,380.00 | KRW 8,850.00 | KRW 8,260.00 | 423.32K |
| 2026-07-10 | KRW 8,170.00 | +3.03% | KRW 8,140.00 | KRW 8,260.00 | KRW 7,810.00 | 308.95K |
| 2026-07-09 | KRW 7,930.00 | +10.75% | KRW 7,210.00 | KRW 8,080.00 | KRW 7,210.00 | 469.20K |
| 2026-07-08 | KRW 7,160.00 | -0.69% | KRW 7,550.00 | KRW 7,680.00 | KRW 6,990.00 | 368.89K |
| 2026-07-07 | KRW 7,210.00 | -0.96% | KRW 7,350.00 | KRW 7,510.00 | KRW 7,010.00 | 200.54K |
| 2026-07-06 | KRW 7,280.00 | +9.97% | KRW 6,670.00 | KRW 7,470.00 | KRW 6,670.00 | 331.43K |
| 2026-07-03 | KRW 6,620.00 | -0.60% | KRW 6,660.00 | KRW 6,870.00 | KRW 6,410.00 | 81.85K |
| 2026-07-02 | KRW 6,660.00 | +3.74% | KRW 6,370.00 | KRW 7,000.00 | KRW 6,200.00 | 189.05K |
| 2026-07-01 | KRW 6,420.00 | -0.47% | KRW 6,450.00 | KRW 6,790.00 | KRW 6,280.00 | 34.30K |
| 2026-06-30 | KRW 6,450.00 | +3.20% | KRW 6,350.00 | KRW 6,810.00 | KRW 6,020.00 | 77.76K |
| 2026-06-29 | KRW 6,250.00 | +10.62% | KRW 5,670.00 | KRW 6,250.00 | KRW 5,650.00 | 86.29K |
| 2026-06-26 | KRW 5,650.00 | -1.40% | KRW 5,730.00 | KRW 5,730.00 | KRW 5,350.00 | 130.01K |
| 2026-06-25 | KRW 5,730.00 | +0.17% | KRW 5,610.00 | KRW 5,850.00 | KRW 5,610.00 | 48.34K |
| 2026-06-24 | KRW 5,720.00 | -5.61% | KRW 6,010.00 | KRW 6,150.00 | KRW 5,700.00 | 123.77K |
| 2026-06-23 | KRW 6,060.00 | -0.82% | KRW 6,110.00 | KRW 6,420.00 | KRW 5,900.00 | 128.34K |
| 2026-06-22 | KRW 6,110.00 | -0.97% | KRW 6,100.00 | KRW 6,240.00 | KRW 5,980.00 | 103.01K |
| 2026-06-19 | KRW 6,170.00 | -6.80% | KRW 6,620.00 | KRW 6,620.00 | KRW 5,960.00 | 152.89K |
| 2026-06-18 | KRW 6,620.00 | -2.50% | KRW 7,090.00 | KRW 7,090.00 | KRW 6,480.00 | 59.14K |
| 2026-06-17 | KRW 6,790.00 | +2.88% | KRW 6,510.00 | KRW 7,140.00 | KRW 6,420.00 | 148.94K |
| 2026-06-16 | KRW 6,600.00 | +2.17% | KRW 6,550.00 | KRW 6,720.00 | KRW 6,450.00 | 55.28K |
| 2026-06-15 | KRW 6,460.00 | -3.15% | KRW 6,780.00 | KRW 6,780.00 | KRW 6,240.00 | 260.48K |
| 2026-06-12 | KRW 6,670.00 | -3.33% | KRW 6,930.00 | KRW 7,050.00 | KRW 6,590.00 | 115.53K |
| 2026-06-11 | KRW 6,900.00 | +3.29% | KRW 6,770.00 | KRW 7,150.00 | KRW 6,450.00 | 124.52K |
| 2026-06-10 | KRW 6,680.00 | +1.06% | KRW 6,770.00 | KRW 7,000.00 | KRW 6,480.00 | 53 |
| 2026-06-09 | KRW 6,610.00 | +4.42% | KRW 6,500.00 | KRW 6,750.00 | KRW 6,400.00 | 151.54K |
| 2026-06-08 | KRW 6,330.00 | -7.05% | KRW 6,220.00 | KRW 6,610.00 | KRW 6,130.00 | 127.27K |
| 2026-06-05 | KRW 6,810.00 | -4.08% | KRW 7,100.00 | KRW 7,150.00 | KRW 6,720.00 | 176.85K |
| 2026-06-04 | KRW 7,100.00 | -3.66% | KRW 7,370.00 | KRW 7,600.00 | KRW 7,000.00 | 117.24K |
| 2026-06-02 | KRW 7,370.00 | -1.07% | KRW 7,450.00 | KRW 7,560.00 | KRW 7,100.00 | 228.42K |
| 2026-06-01 | KRW 7,450.00 | -5.34% | KRW 7,700.00 | KRW 7,940.00 | KRW 7,200.00 | 243.37K |
| 2026-05-29 | KRW 7,870.00 | +0.77% | KRW 7,680.00 | KRW 7,910.00 | KRW 7,300.00 | 224.36K |
| 2026-05-28 | KRW 7,810.00 | -2.98% | KRW 8,020.00 | KRW 8,500.00 | KRW 7,450.00 | 390.46K |
| 2026-05-27 | KRW 8,050.00 | -0.74% | KRW 8,200.00 | KRW 8,480.00 | KRW 7,870.00 | 144.81K |
| 2026-05-26 | KRW 8,110.00 | -4.59% | KRW 8,690.00 | KRW 8,690.00 | KRW 8,100.00 | 236.15K |
| 2026-05-22 | KRW 8,500.00 | +6.92% | KRW 8,050.00 | KRW 9,200.00 | KRW 8,050.00 | 407.09K |