Stock listing
KRX:222040 Cosmax NBT Inc. (코스맥스엔비티) 주가
Follow Cosmax NBT Inc. into a list and get an email when it puts out news.
Share price · KRX:222040
₩4,525.00 KRW -50.00 (-1.1%)
Close on Oct 30, 2026
- Day range
- ₩4,380.00 – ₩4,595.00 KRWOct 30, 2026
- Volume
- 99,799 sharesOct 30, 2026
- Market cap
- ₩93.01B KRWAt the close on Oct 30, 2026 · price × 20.55M shares outstanding
- 52-week range
- ₩2,860.00 – ₩11,200.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.63B KRWMedian day 191,735 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:222040 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,525.00 | -50.00 | -1.1% | ₩4,545.00 | ₩4,595.00 | ₩4,380.00 | 99,799 | |
| ₩4,575.00 | -105.00 | -2.2% | ₩4,700.00 | ₩4,705.00 | ₩4,500.00 | 154,881 | |
| ₩4,680.00 | -30.00 | -0.6% | ₩4,710.00 | ₩4,820.00 | ₩4,635.00 | 81,628 | |
| ₩4,710.00 | +30.00 | +0.6% | ₩4,735.00 | ₩4,800.00 | ₩4,620.00 | 91,990 | |
| ₩4,680.00 | -175.00 | -3.6% | ₩4,855.00 | ₩4,885.00 | ₩4,620.00 | 45,150 | |
| ₩4,855.00 | -30.00 | -0.6% | ₩4,870.00 | ₩4,870.00 | ₩4,585.00 | 61,539 | |
| ₩4,885.00 | -155.00 | -3.1% | ₩5,030.00 | ₩5,080.00 | ₩4,835.00 | 57,560 | |
| ₩5,040.00 | +10.00 | +0.2% | ₩5,100.00 | ₩5,160.00 | ₩4,960.00 | 80,229 | |
| ₩5,030.00 | -290.00 | -5.5% | ₩5,230.00 | ₩5,280.00 | ₩5,000.00 | 92,652 | |
| ₩5,320.00 | -10.00 | -0.2% | ₩5,270.00 | ₩5,330.00 | ₩5,160.00 | 52,832 | |
| ₩5,330.00 | +250.00 | +4.9% | ₩5,090.00 | ₩5,480.00 | ₩5,080.00 | 91,637 | |
| ₩5,080.00 | -240.00 | -4.5% | ₩5,130.00 | ₩5,320.00 | ₩4,970.00 | 156,202 | |
| ₩5,320.00 | -140.00 | -2.6% | ₩5,420.00 | ₩5,560.00 | ₩5,190.00 | 176,802 | |
| ₩5,460.00 | -200.00 | -3.5% | ₩5,590.00 | ₩5,680.00 | ₩5,210.00 | 463,142 | |
| ₩5,660.00 | -530.00 | -8.6% | ₩6,130.00 | ₩6,230.00 | ₩5,650.00 | 400,790 | |
| ₩6,190.00 | -140.00 | -2.2% | ₩6,300.00 | ₩6,300.00 | ₩5,980.00 | 103,312 | |
| ₩6,330.00 | +20.00 | +0.3% | ₩6,380.00 | ₩6,470.00 | ₩6,250.00 | 100,929 | |
| ₩6,310.00 | -40.00 | -0.6% | ₩6,360.00 | ₩6,390.00 | ₩6,050.00 | 298,610 | |
| ₩6,350.00 | -380.00 | -5.6% | ₩6,710.00 | ₩6,780.00 | ₩6,200.00 | 594,297 | |
| ₩6,730.00 | -660.00 | -8.9% | ₩7,450.00 | ₩7,590.00 | ₩6,680.00 | 712,838 | |
| ₩7,390.00 | +120.00 | +1.7% | ₩7,240.00 | ₩7,450.00 | ₩7,240.00 | 77,777 | |
| ₩7,270.00 | -190.00 | -2.5% | ₩7,470.00 | ₩7,470.00 | ₩7,200.00 | 98,262 | |
| ₩7,460.00 | -50.00 | -0.7% | ₩7,510.00 | ₩7,650.00 | ₩7,250.00 | 133,024 | |
| ₩7,510.00 | +160.00 | +2.2% | ₩7,340.00 | ₩7,590.00 | ₩7,060.00 | 290,001 | |
| ₩7,350.00 | -80.00 | -1.1% | ₩7,440.00 | ₩7,460.00 | ₩7,090.00 | 95,085 | |
| ₩7,430.00 | -140.00 | -1.8% | ₩7,450.00 | ₩7,660.00 | ₩7,370.00 | 93,482 | |
| ₩7,570.00 | +140.00 | +1.9% | ₩7,580.00 | ₩7,800.00 | ₩7,420.00 | 246,206 | |
| ₩7,430.00 | +20.00 | +0.3% | ₩7,400.00 | ₩7,590.00 | ₩7,310.00 | 99,070 | |
| ₩7,410.00 | +290.00 | +4.1% | ₩7,120.00 | ₩7,450.00 | ₩7,000.00 | 95,306 | |
| ₩7,120.00 | -310.00 | -4.2% | ₩7,430.00 | ₩7,430.00 | ₩7,090.00 | 152,053 | |
| ₩7,430.00 | -60.00 | -0.8% | ₩7,520.00 | ₩7,640.00 | ₩7,200.00 | 182,646 | |
| ₩7,490.00 | -470.00 | -5.9% | ₩7,880.00 | ₩8,020.00 | ₩7,450.00 | 238,035 | |
| ₩7,960.00 | +210.00 | +2.7% | ₩7,700.00 | ₩8,050.00 | ₩7,560.00 | 288,499 | |
| ₩7,750.00 | -130.00 | -1.6% | ₩7,970.00 | ₩7,990.00 | ₩7,500.00 | 348,556 | |
| ₩7,880.00 | -730.00 | -8.5% | ₩8,610.00 | ₩8,620.00 | ₩7,800.00 | 619,153 | |
| ₩8,610.00 | +30.00 | +0.3% | ₩8,800.00 | ₩8,900.00 | ₩8,250.00 | 242,254 | |
| ₩8,580.00 | +330.00 | +4.0% | ₩8,200.00 | ₩8,640.00 | ₩7,990.00 | 227,602 | |
| ₩8,250.00 | -400.00 | -4.6% | ₩8,650.00 | ₩8,650.00 | ₩8,120.00 | 229,556 | |
| ₩8,650.00 | +30.00 | +0.3% | ₩8,300.00 | ₩8,650.00 | ₩8,180.00 | 173,024 | |
| ₩8,620.00 | -580.00 | -6.3% | ₩9,270.00 | ₩9,310.00 | ₩8,350.00 | 459,962 | |
| ₩9,200.00 | +230.00 | +2.6% | ₩9,050.00 | ₩9,490.00 | ₩8,720.00 | 469,889 | |
| ₩8,970.00 | +570.00 | +6.8% | ₩8,390.00 | ₩9,100.00 | ₩8,070.00 | 474,508 | |
| ₩8,400.00 | -20.00 | -0.2% | ₩8,400.00 | ₩8,490.00 | ₩8,210.00 | 149,522 | |
| ₩8,420.00 | 0.00 | 0.0% | ₩8,480.00 | ₩8,480.00 | ₩8,030.00 | 160,915 | |
| ₩8,420.00 | +110.00 | +1.3% | ₩8,310.00 | ₩8,480.00 | ₩7,900.00 | 187,810 | |
| ₩8,310.00 | +250.00 | +3.1% | ₩8,080.00 | ₩8,380.00 | ₩8,020.00 | 204,018 | |
| ₩8,060.00 | -140.00 | -1.7% | ₩8,090.00 | ₩8,190.00 | ₩7,670.00 | 287,201 | |
| ₩8,200.00 | +220.00 | +2.8% | ₩7,980.00 | ₩8,290.00 | ₩7,600.00 | 365,424 | |
| ₩7,980.00 | -400.00 | -4.8% | ₩8,100.00 | ₩8,330.00 | ₩7,730.00 | 452,224 | |
| ₩8,380.00 | -1,120.00 | -11.8% | ₩9,470.00 | ₩9,470.00 | ₩8,100.00 | 999,601 | |
| ₩9,500.00 | -290.00 | -3.0% | ₩9,660.00 | ₩9,710.00 | ₩9,190.00 | 418,650 | |
| ₩9,790.00 | -270.00 | -2.7% | ₩10,050.00 | ₩10,150.00 | ₩9,120.00 | 580,921 | |
| ₩10,060.00 | -360.00 | -3.5% | ₩10,460.00 | ₩10,600.00 | ₩9,810.00 | 671,068 | |
| ₩10,420.00 | -280.00 | -2.6% | ₩10,700.00 | ₩11,200.00 | ₩10,130.00 | 1,078,677 | |
| ₩10,700.00 | +2,070.00 | +24.0% | ₩9,120.00 | ₩10,850.00 | ₩9,060.00 | 2,719,979 | |
| ₩8,630.00 | -370.00 | -4.1% | ₩9,010.00 | ₩9,300.00 | ₩8,210.00 | 445,223 | |
| ₩9,000.00 | +1,230.00 | +15.8% | ₩7,880.00 | ₩9,040.00 | ₩7,720.00 | 918,709 | |
| ₩7,770.00 | +280.00 | +3.7% | ₩7,620.00 | ₩8,050.00 | ₩7,550.00 | 89,659 | |
| ₩7,490.00 | +680.00 | +10.0% | ₩6,820.00 | ₩7,620.00 | ₩6,700.00 | 185,316 | |
| ₩6,810.00 | -90.00 | -1.3% | ₩6,900.00 | ₩7,110.00 | ₩6,720.00 | 79,038 | |
| ₩6,900.00 | +30.00 | +0.4% | ₩7,010.00 | ₩7,100.00 | ₩6,570.00 | 195,659 | |
| ₩6,870.00 | -580.00 | -7.8% | ₩7,400.00 | ₩7,960.00 | ₩6,670.00 | 204,124 |
- Ticker
- KRX:222040
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 15, 2026
Cosmax Nbt To Buy 10.4 Billion Won Worth Of Shares In Cosmax Nbt Australia Pty
Latest news
Cosmax Nbt To Buy 10.4 Billion Won Worth Of Shares In Cosmax Nbt Australia Pty
Jul 15, 2026
Closed ₩7,830.00 (+0.4%) on Jul 16, 2026
Cosmax NBT Inc. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 15, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Cosmax NBT Inc.