NBT, Inc. 236810
KRX · South Korea · Technology Services
KRW 1,583.00-40.00 (-2.46%)
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 1,583.00 | -2.46% | KRW 1,678.00 | KRW 1,678.00 | KRW 1,523.00 | 21.03K |
| 2026-10-01 | KRW 1,623.00 | -3.39% | KRW 1,681.00 | KRW 1,681.00 | KRW 1,601.00 | 25.19K |
| 2026-09-30 | KRW 1,680.00 | -0.65% | KRW 1,677.00 | KRW 1,699.00 | KRW 1,639.00 | 16.74K |
| 2026-09-29 | KRW 1,691.00 | -1.28% | KRW 1,685.00 | KRW 1,709.00 | KRW 1,661.00 | 24.27K |
| 2026-09-28 | KRW 1,713.00 | +0.76% | KRW 1,633.00 | KRW 1,716.00 | KRW 1,633.00 | 28.97K |
| 2026-09-23 | KRW 1,700.00 | -0.12% | KRW 1,682.00 | KRW 1,716.00 | KRW 1,636.00 | 45.82K |
| 2026-09-22 | KRW 1,702.00 | -1.05% | KRW 1,677.00 | KRW 1,720.00 | KRW 1,653.00 | 21.33K |
| 2026-09-21 | KRW 1,720.00 | +1.59% | KRW 1,688.00 | KRW 1,749.00 | KRW 1,621.00 | 29.76K |
| 2026-09-18 | KRW 1,693.00 | -2.25% | KRW 1,718.00 | KRW 1,725.00 | KRW 1,648.00 | 34.16K |
| 2026-09-17 | KRW 1,732.00 | +3.03% | KRW 1,701.00 | KRW 1,770.00 | KRW 1,674.00 | 23.70K |
| 2026-09-16 | KRW 1,681.00 | -0.12% | KRW 1,692.00 | KRW 1,696.00 | KRW 1,648.00 | 14.79K |
| 2026-09-15 | KRW 1,683.00 | -3.05% | KRW 1,712.00 | KRW 1,718.00 | KRW 1,641.00 | 8.49K |
| 2026-09-14 | KRW 1,736.00 | -1.25% | KRW 1,757.00 | KRW 1,757.00 | KRW 1,650.00 | 15.48K |
| 2026-09-11 | KRW 1,758.00 | -0.57% | KRW 1,682.00 | KRW 1,768.00 | KRW 1,682.00 | 32.20K |
| 2026-09-10 | KRW 1,768.00 | -0.11% | KRW 1,770.00 | KRW 1,770.00 | KRW 1,682.00 | 28.41K |
| 2026-09-09 | KRW 1,770.00 | +0.68% | KRW 1,758.00 | KRW 1,819.00 | KRW 1,742.00 | 32.46K |
| 2026-09-08 | KRW 1,758.00 | -2.60% | KRW 1,805.00 | KRW 1,805.00 | KRW 1,758.00 | 30.10K |
| 2026-09-07 | KRW 1,805.00 | +3.14% | KRW 1,724.00 | KRW 1,808.00 | KRW 1,724.00 | 42.40K |
| 2026-09-04 | KRW 1,750.00 | +6.19% | KRW 1,648.00 | KRW 1,763.00 | KRW 1,606.00 | 91.51K |
| 2026-09-03 | KRW 1,648.00 | +0.86% | KRW 1,618.00 | KRW 1,697.00 | KRW 1,588.00 | 28.20K |
| 2026-09-02 | KRW 1,634.00 | -0.06% | KRW 1,635.00 | KRW 1,669.00 | KRW 1,618.00 | 11.59K |
| 2026-09-01 | KRW 1,635.00 | -0.24% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,570.00 | 13.02K |
| 2026-08-31 | KRW 1,639.00 | +2.18% | KRW 1,698.00 | KRW 1,698.00 | KRW 1,555.00 | 36.02K |
| 2026-08-28 | KRW 1,604.00 | -0.12% | KRW 1,606.00 | KRW 1,626.00 | KRW 1,589.00 | 24.35K |
| 2026-08-27 | KRW 1,606.00 | +0.69% | KRW 1,595.00 | KRW 1,689.00 | KRW 1,571.00 | 38.25K |
| 2026-08-26 | KRW 1,595.00 | +3.10% | KRW 1,594.00 | KRW 1,597.00 | KRW 1,489.00 | 38.57K |
| 2026-08-25 | KRW 1,547.00 | +2.65% | KRW 1,510.00 | KRW 1,555.00 | KRW 1,454.00 | 34.97K |
| 2026-08-24 | KRW 1,507.00 | +2.38% | KRW 1,472.00 | KRW 1,555.00 | KRW 1,448.00 | 30.00K |
| 2026-08-21 | KRW 1,472.00 | 0.00% | KRW 1,472.00 | KRW 1,586.00 | KRW 1,420.00 | 95.15K |
| 2026-08-20 | KRW 1,472.00 | -4.23% | KRW 1,537.00 | KRW 1,590.00 | KRW 1,465.00 | 45.34K |
| 2026-08-19 | KRW 1,537.00 | -2.66% | KRW 1,520.00 | KRW 1,579.00 | KRW 1,476.00 | 41.03K |
| 2026-08-18 | KRW 1,579.00 | +8.00% | KRW 1,462.00 | KRW 1,589.00 | KRW 1,434.00 | 168.55K |
| 2026-08-14 | KRW 1,462.00 | +4.43% | KRW 1,400.00 | KRW 1,465.00 | KRW 1,376.00 | 52.57K |
| 2026-08-13 | KRW 1,400.00 | -3.38% | KRW 1,449.00 | KRW 1,450.00 | KRW 1,391.00 | 20.51K |
| 2026-08-12 | KRW 1,449.00 | +1.68% | KRW 1,425.00 | KRW 1,453.00 | KRW 1,380.00 | 21.32K |
| 2026-08-11 | KRW 1,425.00 | -0.28% | KRW 1,494.00 | KRW 1,494.00 | KRW 1,387.00 | 18.59K |
| 2026-08-10 | KRW 1,429.00 | +0.42% | KRW 1,401.00 | KRW 1,449.00 | KRW 1,317.00 | 51.29K |
| 2026-08-07 | KRW 1,423.00 | -0.84% | KRW 1,435.00 | KRW 1,435.00 | KRW 1,369.00 | 15.25K |
| 2026-08-06 | KRW 1,435.00 | -0.55% | KRW 1,441.00 | KRW 1,441.00 | KRW 1,381.00 | 35.03K |
| 2026-08-05 | KRW 1,443.00 | +1.69% | KRW 1,430.00 | KRW 1,449.00 | KRW 1,300.00 | 82.63K |
| 2026-08-04 | KRW 1,419.00 | +2.75% | KRW 1,392.00 | KRW 1,450.00 | KRW 1,363.00 | 89.16K |
| 2026-08-03 | KRW 1,381.00 | +12.55% | KRW 1,227.00 | KRW 1,450.00 | KRW 1,227.00 | 546.54K |
| 2026-07-31 | KRW 1,227.00 | +0.33% | KRW 1,223.00 | KRW 1,259.00 | KRW 1,100.00 | 173.70K |
| 2026-07-30 | KRW 1,223.00 | +22.79% | KRW 1,125.00 | KRW 1,293.00 | KRW 1,003.00 | 849.47K |
| 2026-07-29 | KRW 996.00 | -12.55% | KRW 1,097.00 | KRW 1,154.00 | KRW 956.00 | 84.25K |
| 2026-07-28 | KRW 1,139.00 | -0.87% | KRW 1,149.00 | KRW 1,149.00 | KRW 1,035.00 | 54.10K |
| 2026-07-27 | KRW 1,149.00 | +7.28% | KRW 1,062.00 | KRW 1,177.00 | KRW 1,062.00 | 50.74K |
| 2026-07-24 | KRW 1,071.00 | -3.69% | KRW 1,099.00 | KRW 1,112.00 | KRW 1,025.00 | 46.14K |
| 2026-07-23 | KRW 1,112.00 | +7.96% | KRW 1,021.00 | KRW 1,112.00 | KRW 1,017.00 | 21.81K |
| 2026-07-22 | KRW 1,030.00 | +2.59% | KRW 1,015.00 | KRW 1,040.00 | KRW 988.00 | 28.61K |
| 2026-07-21 | KRW 1,004.00 | 0.00% | KRW 990.00 | KRW 1,011.00 | KRW 935.00 | 47.89K |
| 2026-07-20 | KRW 1,004.00 | -1.57% | KRW 1,009.00 | KRW 1,168.00 | KRW 980.00 | 113.88K |
| 2026-07-16 | KRW 1,020.00 | 0.00% | KRW 1,020.00 | KRW 1,033.00 | KRW 966.00 | 47.42K |
| 2026-07-15 | KRW 1,020.00 | -0.39% | KRW 1,024.00 | KRW 1,066.00 | KRW 1,007.00 | 41.05K |
| 2026-07-14 | KRW 1,024.00 | -0.29% | KRW 1,024.00 | KRW 1,042.00 | KRW 972.00 | 108.42K |
| 2026-07-13 | KRW 1,027.00 | -1.91% | KRW 1,038.00 | KRW 1,047.00 | KRW 990.00 | 44.26K |
| 2026-07-10 | KRW 1,047.00 | +6.40% | KRW 984.00 | KRW 1,050.00 | KRW 983.00 | 18.55K |
| 2026-07-09 | KRW 984.00 | -2.48% | KRW 1,000.00 | KRW 1,009.00 | KRW 956.00 | 21.39K |
| 2026-07-08 | KRW 1,009.00 | +1.10% | KRW 998.00 | KRW 1,035.00 | KRW 930.00 | 49.07K |
| 2026-07-07 | KRW 998.00 | -2.44% | KRW 1,016.00 | KRW 1,052.00 | KRW 970.00 | 22.04K |
| 2026-07-06 | KRW 1,023.00 | -6.06% | KRW 1,016.00 | KRW 1,042.00 | KRW 990.00 | 39.07K |
| 2026-07-03 | KRW 1,089.00 | +7.40% | KRW 1,014.00 | KRW 1,089.00 | KRW 955.00 | 42.98K |
| 2026-07-02 | KRW 1,014.00 | -7.65% | KRW 1,098.00 | KRW 1,098.00 | KRW 1,000.00 | 24.64K |
| 2026-07-01 | KRW 1,098.00 | -8.27% | KRW 1,197.00 | KRW 1,197.00 | KRW 1,078.00 | 34.54K |
| 2026-06-30 | KRW 1,197.00 | +15.32% | KRW 1,038.00 | KRW 1,197.00 | KRW 970.00 | 66.01K |
| 2026-06-29 | KRW 1,038.00 | +7.45% | KRW 901.00 | KRW 1,044.00 | KRW 901.00 | 34.81K |
| 2026-06-26 | KRW 966.00 | -4.55% | KRW 1,012.00 | KRW 1,012.00 | KRW 911.00 | 55.70K |
| 2026-06-25 | KRW 1,012.00 | +0.90% | KRW 972.00 | KRW 1,134.00 | KRW 901.00 | 131.46K |
| 2026-06-24 | KRW 1,003.00 | -3.56% | KRW 1,040.00 | KRW 1,068.00 | KRW 995.00 | 69.28K |
| 2026-06-23 | KRW 1,040.00 | -10.34% | KRW 1,160.00 | KRW 1,160.00 | KRW 1,010.00 | 111.38K |
| 2026-06-22 | KRW 1,160.00 | -6.00% | KRW 1,234.00 | KRW 1,260.00 | KRW 1,160.00 | 46.65K |
| 2026-06-19 | KRW 1,234.00 | -3.67% | KRW 1,314.00 | KRW 1,314.00 | KRW 1,206.00 | 35.81K |
| 2026-06-18 | KRW 1,281.00 | -2.51% | KRW 1,314.00 | KRW 1,348.00 | KRW 1,236.00 | 24.04K |
| 2026-06-17 | KRW 1,314.00 | -3.88% | KRW 1,367.00 | KRW 1,367.00 | KRW 1,298.00 | 20.61K |
| 2026-06-16 | KRW 1,367.00 | +2.63% | KRW 1,333.00 | KRW 1,395.00 | KRW 1,288.00 | 36.40K |
| 2026-06-15 | KRW 1,332.00 | +0.76% | KRW 1,322.00 | KRW 1,363.00 | KRW 1,320.00 | 25.79K |
| 2026-06-12 | KRW 1,322.00 | +1.77% | KRW 1,306.00 | KRW 1,377.00 | KRW 1,299.00 | 26.08K |
| 2026-06-11 | KRW 1,299.00 | +1.48% | KRW 1,280.00 | KRW 1,299.00 | KRW 1,260.00 | 19.35K |
| 2026-06-10 | KRW 1,280.00 | +1.43% | KRW 1,262.00 | KRW 1,280.00 | KRW 1,193.00 | 3 |
| 2026-06-09 | KRW 1,262.00 | +7.22% | KRW 1,177.00 | KRW 1,339.00 | KRW 1,177.00 | 49.80K |
| 2026-06-08 | KRW 1,177.00 | -10.22% | KRW 1,311.00 | KRW 1,311.00 | KRW 1,165.00 | 33.99K |
| 2026-06-05 | KRW 1,311.00 | +5.39% | KRW 1,244.00 | KRW 1,332.00 | KRW 1,170.00 | 69.77K |
| 2026-06-04 | KRW 1,244.00 | -11.08% | KRW 1,417.00 | KRW 1,417.00 | KRW 1,213.00 | 106.34K |
| 2026-06-02 | KRW 1,399.00 | +13.19% | KRW 1,236.00 | KRW 1,399.00 | KRW 1,134.00 | 150.58K |
| 2026-06-01 | KRW 1,236.00 | -9.32% | KRW 1,363.00 | KRW 1,364.00 | KRW 1,215.00 | 223.72K |
| 2026-05-29 | KRW 1,363.00 | -3.61% | KRW 1,420.00 | KRW 1,471.00 | KRW 1,350.00 | 124.72K |
| 2026-05-28 | KRW 1,414.00 | -3.28% | KRW 1,464.00 | KRW 1,468.00 | KRW 1,395.00 | 56.48K |
| 2026-05-27 | KRW 1,462.00 | +1.53% | KRW 1,520.00 | KRW 1,520.00 | KRW 1,442.00 | 63.40K |
| 2026-05-26 | KRW 1,440.00 | -7.04% | KRW 1,542.00 | KRW 1,577.00 | KRW 1,405.00 | 194.28K |
| 2026-05-22 | KRW 1,549.00 | -1.09% | KRW 1,553.00 | KRW 1,583.00 | KRW 1,532.00 | 61.69K |