BTB Korea Co.,Ltd (KOSDAQ:219750)
South Korea · Delayed Price · Currency is KRW 1,626.00
-63.00 (-3.73%)
At close: Aug 21, 2026
BTB Korea Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |