BTB Korea Co.,Ltd (KOSDAQ:219750)
South Korea · Delayed Price · Currency is KRW 1,715.00
+22.00 (1.30%)
At close: Oct 2, 2026
BTB Korea Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,743.00 | 1,743.00 | 1,675.00 | 1,715.00 | 1,715.00 | 1.30% | 5,719 |
| Oct 1, 2026 | 1,674.00 | 1,695.00 | 1,630.00 | 1,693.00 | 1,693.00 | 0.89% | 7,984 |
| Sep 30, 2026 | 1,694.00 | 1,734.00 | 1,630.00 | 1,678.00 | 1,678.00 | -0.36% | 15,662 |
| Sep 29, 2026 | 1,774.00 | 1,839.00 | 1,645.00 | 1,684.00 | 1,684.00 | -3.88% | 30,892 |
| Sep 28, 2026 | 1,644.00 | 1,797.00 | 1,624.00 | 1,752.00 | 1,752.00 | 7.88% | 125,622 |
| Sep 23, 2026 | 1,676.00 | 1,676.00 | 1,605.00 | 1,624.00 | 1,624.00 | 0.25% | 4,970 |
| Sep 22, 2026 | 1,637.00 | 1,642.00 | 1,602.00 | 1,620.00 | 1,620.00 | -0.55% | 14,595 |
| Sep 21, 2026 | 1,629.00 | 1,635.00 | 1,600.00 | 1,629.00 | 1,629.00 | -0.06% | 2,172 |
| Sep 18, 2026 | 1,636.00 | 1,638.00 | 1,619.00 | 1,630.00 | 1,630.00 | -0.37% | 1,133 |
| Sep 17, 2026 | 1,785.00 | 1,785.00 | 1,583.00 | 1,636.00 | 1,636.00 | -0.18% | 9,529 |
| Sep 16, 2026 | 1,639.00 | 1,687.00 | 1,615.00 | 1,639.00 | 1,639.00 | 0.06% | 8,440 |
| Sep 15, 2026 | 1,747.00 | 1,821.00 | 1,613.00 | 1,638.00 | 1,638.00 | 0.18% | 5,666 |
| Sep 14, 2026 | 1,604.00 | 1,662.00 | 1,569.00 | 1,635.00 | 1,635.00 | 0.93% | 5,516 |
| Sep 11, 2026 | 1,678.00 | 1,692.00 | 1,605.00 | 1,620.00 | 1,620.00 | -4.26% | 6,324 |
| Sep 10, 2026 | 1,624.00 | 1,695.00 | 1,600.00 | 1,692.00 | 1,692.00 | 3.93% | 2,395 |
| Sep 9, 2026 | 1,725.00 | 1,725.00 | 1,594.00 | 1,628.00 | 1,628.00 | 0.25% | 4,740 |
| Sep 8, 2026 | 1,616.00 | 1,625.00 | 1,600.00 | 1,624.00 | 1,624.00 | 0.56% | 804 |
| Sep 7, 2026 | 1,614.00 | 1,622.00 | 1,528.00 | 1,615.00 | 1,615.00 | 0.06% | 14,788 |
| Sep 4, 2026 | 1,640.00 | 1,640.00 | 1,600.00 | 1,614.00 | 1,614.00 | -1.77% | 5,086 |
| Sep 3, 2026 | 1,645.00 | 1,645.00 | 1,600.00 | 1,643.00 | 1,643.00 | -0.12% | 2,564 |
| Sep 2, 2026 | 1,645.00 | 1,645.00 | 1,559.00 | 1,645.00 | 1,645.00 | - | 4,675 |
| Sep 1, 2026 | 1,616.00 | 1,651.00 | 1,582.00 | 1,645.00 | 1,645.00 | 1.86% | 1,144 |
| Aug 31, 2026 | 1,626.00 | 1,626.00 | 1,575.00 | 1,615.00 | 1,615.00 | -0.62% | 9,812 |
| Aug 28, 2026 | 1,699.00 | 1,699.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.43% | 15,286 |
| Aug 27, 2026 | 1,610.00 | 1,645.00 | 1,600.00 | 1,618.00 | 1,618.00 | 0.50% | 1,003 |
| Aug 26, 2026 | 1,617.00 | 1,647.00 | 1,520.00 | 1,610.00 | 1,610.00 | -1.35% | 5,115 |
| Aug 25, 2026 | 1,581.00 | 1,635.00 | 1,547.00 | 1,632.00 | 1,632.00 | 0.31% | 4,074 |
| Aug 24, 2026 | 1,616.00 | 1,637.00 | 1,570.00 | 1,627.00 | 1,627.00 | 0.06% | 2,934 |
| Aug 21, 2026 | 1,799.00 | 1,942.00 | 1,502.00 | 1,626.00 | 1,626.00 | -3.73% | 26,847 |
| Aug 20, 2026 | 1,671.00 | 1,700.00 | 1,650.00 | 1,689.00 | 1,689.00 | 1.08% | 1,624 |
| Aug 19, 2026 | 1,678.00 | 1,679.00 | 1,605.00 | 1,671.00 | 1,671.00 | -0.18% | 6,197 |
| Aug 18, 2026 | 1,670.00 | 1,715.00 | 1,639.00 | 1,674.00 | 1,674.00 | 0.24% | 1,246 |
| Aug 14, 2026 | 1,675.00 | 1,684.00 | 1,645.00 | 1,670.00 | 1,670.00 | -0.24% | 2,424 |
| Aug 13, 2026 | 1,777.00 | 1,777.00 | 1,605.00 | 1,674.00 | 1,674.00 | -1.30% | 4,556 |
| Aug 12, 2026 | 1,695.00 | 1,697.00 | 1,656.00 | 1,696.00 | 1,696.00 | 0.06% | 3,852 |
| Aug 11, 2026 | 1,688.00 | 1,765.00 | 1,687.00 | 1,695.00 | 1,695.00 | 0.47% | 2,212 |
| Aug 10, 2026 | 1,703.00 | 1,705.00 | 1,656.00 | 1,687.00 | 1,687.00 | -0.94% | 2,613 |
| Aug 7, 2026 | 1,933.00 | 1,933.00 | 1,672.00 | 1,703.00 | 1,703.00 | 0.12% | 6,350 |
| Aug 6, 2026 | 1,728.00 | 1,750.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.68% | 1,854 |
| Aug 5, 2026 | 1,715.00 | 1,730.00 | 1,698.00 | 1,730.00 | 1,730.00 | 0.87% | 21,356 |
| Aug 4, 2026 | 1,718.00 | 1,731.00 | 1,700.00 | 1,715.00 | 1,715.00 | -0.92% | 8,496 |
| Aug 3, 2026 | 1,737.00 | 1,740.00 | 1,669.00 | 1,731.00 | 1,731.00 | 0.06% | 5,901 |
| Jul 31, 2026 | 1,719.00 | 1,761.00 | 1,626.00 | 1,730.00 | 1,730.00 | 0.29% | 10,945 |
| Jul 30, 2026 | 1,696.00 | 1,773.00 | 1,608.00 | 1,725.00 | 1,725.00 | -3.04% | 3,870 |
| Jul 29, 2026 | 1,781.00 | 1,891.00 | 1,544.00 | 1,779.00 | 1,779.00 | -6.86% | 15,118 |
| Jul 28, 2026 | 2,175.00 | 2,175.00 | 1,800.00 | 1,910.00 | 1,910.00 | -2.55% | 6,513 |
| Jul 27, 2026 | 1,947.00 | 2,010.00 | 1,915.00 | 1,960.00 | 1,960.00 | 0.05% | 1,065 |
| Jul 24, 2026 | 2,145.00 | 2,145.00 | 1,916.00 | 1,959.00 | 1,959.00 | 0.20% | 2,711 |
| Jul 23, 2026 | 2,190.00 | 2,190.00 | 1,790.00 | 1,955.00 | 1,955.00 | -0.05% | 7,357 |
| Jul 22, 2026 | 1,929.00 | 2,370.00 | 1,820.00 | 1,956.00 | 1,956.00 | 1.40% | 13,021 |