Skip to main content
logo
BTB Korea Co.,Ltd (KOSDAQ:219750)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
+100.00 (5.00%)
At close: Jun 29, 2026

BTB Korea Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261,987.002,270.001,930.002,100.002,100.005.00%17,733
Jun 26, 20262,375.002,375.001,997.002,000.002,000.00-16.49%33,232
Jun 25, 20262,475.002,825.002,075.002,395.002,395.00-16.11%72,884
Jun 2, 20264,100.004,285.002,690.002,855.002,855.00-24.97%366,271
Jun 1, 20262,930.003,805.002,930.003,805.003,805.0029.86%504,000
May 29, 20263,030.003,245.002,875.002,930.002,930.00-2.33%13,274
May 28, 20263,115.003,120.002,875.003,000.003,000.00-4.31%5,479
May 27, 20263,215.003,325.002,945.003,135.003,135.00-2.03%22,681
May 26, 20263,315.003,620.003,130.003,200.003,200.00-3.47%37,099
May 22, 20263,305.003,315.003,210.003,315.003,315.000.30%9,358
May 21, 20263,360.003,485.003,000.003,305.003,305.00-0.75%10,562
May 20, 20263,325.003,440.003,300.003,330.003,330.000.15%5,405
May 19, 20263,440.003,465.003,110.003,325.003,325.00-4.18%19,184
May 18, 20263,555.003,555.003,250.003,470.003,470.00-3.48%13,729
May 15, 20263,610.003,610.003,500.003,595.003,595.00-0.42%5,647
May 14, 20263,595.003,625.003,475.003,610.003,610.00-0.41%4,832
May 13, 20263,775.003,775.003,495.003,625.003,625.00-3.07%7,632
May 12, 20263,840.003,840.003,560.003,740.003,740.00-2.60%11,007
May 11, 20263,810.004,000.003,550.003,840.003,840.00-0.13%17,019
May 8, 20263,850.003,865.003,600.003,845.003,845.000.39%9,043
May 7, 20263,880.003,975.003,650.003,830.003,830.00-2.17%7,110
May 6, 20263,995.004,165.003,800.003,915.003,915.00-2.73%8,425
May 4, 20264,030.004,030.003,890.004,025.004,025.00-0.12%9,990
Apr 30, 20264,155.004,155.003,950.004,030.004,030.000.12%6,647
Apr 29, 20264,200.004,200.004,025.004,025.004,025.00-4.17%10,644
Apr 28, 20264,290.004,335.004,135.004,200.004,200.00-3.00%11,501
Apr 27, 20264,325.004,610.004,195.004,330.004,330.000.12%20,293
Apr 24, 20264,045.004,875.004,045.004,325.004,325.007.99%53,282
Apr 23, 20264,295.004,295.004,005.004,005.004,005.00-6.64%10,921
Apr 22, 20264,455.004,455.004,200.004,290.004,290.00-3.70%9,397
Apr 21, 20264,505.004,505.004,355.004,455.004,455.00-0.22%8,426
Apr 20, 20264,495.004,495.004,390.004,465.004,465.00-0.67%4,522
Apr 17, 20264,520.004,860.004,365.004,495.004,495.000.33%10,321
Apr 16, 20264,515.004,580.004,360.004,480.004,480.00-16,773
Apr 15, 20264,490.004,535.004,425.004,480.004,480.000.11%7,751
Apr 14, 20264,500.004,555.004,300.004,475.004,475.00-0.56%10,239
Apr 13, 20264,500.004,690.004,335.004,500.004,500.00-0.66%11,011
Apr 10, 20264,575.004,625.004,400.004,530.004,530.00-7,542
Apr 9, 20264,750.004,790.004,460.004,530.004,530.00-4.63%11,801
Apr 8, 20264,605.004,835.004,525.004,750.004,750.003.94%10,110
Apr 7, 20264,685.004,720.004,270.004,570.004,570.00-2.45%11,691
Apr 6, 20264,845.004,845.004,575.004,685.004,685.00-1.47%10,398
Apr 3, 20264,710.004,915.004,710.004,755.004,755.000.63%4,828
Apr 2, 20264,815.004,815.004,600.004,725.004,725.00-1.25%17,591
Apr 1, 20264,760.004,795.004,585.004,785.004,785.000.53%21,671
Mar 31, 20264,695.004,805.004,695.004,760.004,760.00-12,122
Mar 30, 20264,830.004,830.004,505.004,760.004,760.00-1.55%13,545
Mar 27, 20264,800.004,850.004,585.004,835.004,835.00-0.10%8,844
Mar 26, 20264,855.004,855.004,650.004,840.004,840.00-0.10%14,599
Mar 25, 20264,775.004,885.004,695.004,845.004,845.002.00%14,035