BTB Korea Co.,Ltd (KOSDAQ:219750)
South Korea · Delayed Price · Currency is KRW 1,929.00
+18.00 (0.94%)
At close: Jul 21, 2026
BTB Korea Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,611.00 | 1,930.00 | 1,550.00 | 1,929.00 | 1,929.00 | 0.94% | 68,767 |
| Jul 20, 2026 | 1,970.00 | 1,970.00 | 1,845.00 | 1,911.00 | 1,911.00 | -0.21% | 6,329 |
| Jul 16, 2026 | 1,835.00 | 1,935.00 | 1,835.00 | 1,915.00 | 1,915.00 | 4.36% | 8,495 |
| Jul 15, 2026 | 1,926.00 | 1,939.00 | 1,783.00 | 1,835.00 | 1,835.00 | -5.66% | 31,873 |
| Jul 14, 2026 | 1,994.00 | 1,995.00 | 1,810.00 | 1,945.00 | 1,945.00 | -2.46% | 12,304 |
| Jul 13, 2026 | 1,997.00 | 2,025.00 | 1,952.00 | 1,994.00 | 1,994.00 | -0.15% | 6,580 |
| Jul 10, 2026 | 1,981.00 | 2,010.00 | 1,950.00 | 1,997.00 | 1,997.00 | -0.10% | 15,305 |
| Jul 9, 2026 | 2,010.00 | 2,070.00 | 1,860.00 | 1,999.00 | 1,999.00 | -1.04% | 9,282 |
| Jul 8, 2026 | 2,020.00 | 2,060.00 | 1,975.00 | 2,020.00 | 2,020.00 | - | 5,869 |
| Jul 7, 2026 | 2,140.00 | 2,145.00 | 1,995.00 | 2,020.00 | 2,020.00 | -5.61% | 8,614 |
| Jul 6, 2026 | 2,450.00 | 2,785.00 | 2,000.00 | 2,140.00 | 2,140.00 | -0.23% | 162,244 |
| Jul 3, 2026 | 2,140.00 | 2,180.00 | 2,100.00 | 2,145.00 | 2,145.00 | - | 1,869 |
| Jul 2, 2026 | 2,130.00 | 2,170.00 | 2,025.00 | 2,145.00 | 2,145.00 | 0.70% | 3,288 |
| Jul 1, 2026 | 2,130.00 | 2,190.00 | 2,080.00 | 2,130.00 | 2,130.00 | - | 8,165 |
| Jun 30, 2026 | 2,030.00 | 2,130.00 | 1,988.00 | 2,130.00 | 2,130.00 | 1.43% | 7,879 |
| Jun 29, 2026 | 1,987.00 | 2,270.00 | 1,930.00 | 2,100.00 | 2,100.00 | 5.00% | 17,733 |
| Jun 26, 2026 | 2,375.00 | 2,375.00 | 1,997.00 | 2,000.00 | 2,000.00 | -16.49% | 33,232 |
| Jun 25, 2026 | 2,475.00 | 2,825.00 | 2,075.00 | 2,395.00 | 2,395.00 | -16.11% | 72,884 |
| Jun 2, 2026 | 4,100.00 | 4,285.00 | 2,690.00 | 2,855.00 | 2,855.00 | -24.97% | 366,271 |
| Jun 1, 2026 | 2,930.00 | 3,805.00 | 2,930.00 | 3,805.00 | 3,805.00 | 29.86% | 504,000 |
| May 29, 2026 | 3,030.00 | 3,245.00 | 2,875.00 | 2,930.00 | 2,930.00 | -2.33% | 13,274 |
| May 28, 2026 | 3,115.00 | 3,120.00 | 2,875.00 | 3,000.00 | 3,000.00 | -4.31% | 5,479 |
| May 27, 2026 | 3,215.00 | 3,325.00 | 2,945.00 | 3,135.00 | 3,135.00 | -2.03% | 22,681 |
| May 26, 2026 | 3,315.00 | 3,620.00 | 3,130.00 | 3,200.00 | 3,200.00 | -3.47% | 37,099 |
| May 22, 2026 | 3,305.00 | 3,315.00 | 3,210.00 | 3,315.00 | 3,315.00 | 0.30% | 9,358 |
| May 21, 2026 | 3,360.00 | 3,485.00 | 3,000.00 | 3,305.00 | 3,305.00 | -0.75% | 10,562 |
| May 20, 2026 | 3,325.00 | 3,440.00 | 3,300.00 | 3,330.00 | 3,330.00 | 0.15% | 5,405 |
| May 19, 2026 | 3,440.00 | 3,465.00 | 3,110.00 | 3,325.00 | 3,325.00 | -4.18% | 19,184 |
| May 18, 2026 | 3,555.00 | 3,555.00 | 3,250.00 | 3,470.00 | 3,470.00 | -3.48% | 13,729 |
| May 15, 2026 | 3,610.00 | 3,610.00 | 3,500.00 | 3,595.00 | 3,595.00 | -0.42% | 5,647 |
| May 14, 2026 | 3,595.00 | 3,625.00 | 3,475.00 | 3,610.00 | 3,610.00 | -0.41% | 4,832 |
| May 13, 2026 | 3,775.00 | 3,775.00 | 3,495.00 | 3,625.00 | 3,625.00 | -3.07% | 7,632 |
| May 12, 2026 | 3,840.00 | 3,840.00 | 3,560.00 | 3,740.00 | 3,740.00 | -2.60% | 11,007 |
| May 11, 2026 | 3,810.00 | 4,000.00 | 3,550.00 | 3,840.00 | 3,840.00 | -0.13% | 17,019 |
| May 8, 2026 | 3,850.00 | 3,865.00 | 3,600.00 | 3,845.00 | 3,845.00 | 0.39% | 9,043 |
| May 7, 2026 | 3,880.00 | 3,975.00 | 3,650.00 | 3,830.00 | 3,830.00 | -2.17% | 7,110 |
| May 6, 2026 | 3,995.00 | 4,165.00 | 3,800.00 | 3,915.00 | 3,915.00 | -2.73% | 8,425 |
| May 4, 2026 | 4,030.00 | 4,030.00 | 3,890.00 | 4,025.00 | 4,025.00 | -0.12% | 9,990 |
| Apr 30, 2026 | 4,155.00 | 4,155.00 | 3,950.00 | 4,030.00 | 4,030.00 | 0.12% | 6,647 |
| Apr 29, 2026 | 4,200.00 | 4,200.00 | 4,025.00 | 4,025.00 | 4,025.00 | -4.17% | 10,644 |
| Apr 28, 2026 | 4,290.00 | 4,335.00 | 4,135.00 | 4,200.00 | 4,200.00 | -3.00% | 11,501 |
| Apr 27, 2026 | 4,325.00 | 4,610.00 | 4,195.00 | 4,330.00 | 4,330.00 | 0.12% | 20,293 |
| Apr 24, 2026 | 4,045.00 | 4,875.00 | 4,045.00 | 4,325.00 | 4,325.00 | 7.99% | 53,282 |
| Apr 23, 2026 | 4,295.00 | 4,295.00 | 4,005.00 | 4,005.00 | 4,005.00 | -6.64% | 10,921 |
| Apr 22, 2026 | 4,455.00 | 4,455.00 | 4,200.00 | 4,290.00 | 4,290.00 | -3.70% | 9,397 |
| Apr 21, 2026 | 4,505.00 | 4,505.00 | 4,355.00 | 4,455.00 | 4,455.00 | -0.22% | 8,426 |
| Apr 20, 2026 | 4,495.00 | 4,495.00 | 4,390.00 | 4,465.00 | 4,465.00 | -0.67% | 4,522 |
| Apr 17, 2026 | 4,520.00 | 4,860.00 | 4,365.00 | 4,495.00 | 4,495.00 | 0.33% | 10,321 |
| Apr 16, 2026 | 4,515.00 | 4,580.00 | 4,360.00 | 4,480.00 | 4,480.00 | - | 16,773 |
| Apr 15, 2026 | 4,490.00 | 4,535.00 | 4,425.00 | 4,480.00 | 4,480.00 | 0.11% | 7,751 |