Cosmax BTI, Inc. (KRX:044820)
South Korea · Delayed Price · Currency is KRW 17,830
-470 (-2.57%)
At close: Oct 2, 2025
Cosmax BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 18,330.00 | 18,330.00 | 17,750.00 | 17,770.00 | 17,770.00 | -2.90% | 28,250 |
| Oct 1, 2025 | 17,990.00 | 18,360.00 | 17,760.00 | 18,300.00 | 18,300.00 | 1.72% | 17,606 |
| Sep 30, 2025 | 18,060.00 | 18,140.00 | 17,600.00 | 17,990.00 | 17,990.00 | -1.15% | 15,425 |
| Sep 29, 2025 | 17,500.00 | 18,440.00 | 17,500.00 | 18,200.00 | 18,200.00 | 4.00% | 26,564 |
| Sep 26, 2025 | 18,060.00 | 18,290.00 | 16,900.00 | 17,500.00 | 17,500.00 | -3.10% | 33,466 |
| Sep 25, 2025 | 18,550.00 | 18,550.00 | 17,620.00 | 18,060.00 | 18,060.00 | -0.88% | 23,551 |
| Sep 24, 2025 | 18,590.00 | 18,590.00 | 18,100.00 | 18,220.00 | 18,220.00 | -1.99% | 27,012 |
| Sep 23, 2025 | 19,290.00 | 19,290.00 | 18,420.00 | 18,590.00 | 18,590.00 | -3.63% | 29,312 |
| Sep 22, 2025 | 19,270.00 | 19,690.00 | 18,690.00 | 19,290.00 | 19,290.00 | 0.10% | 20,965 |
| Sep 19, 2025 | 19,220.00 | 19,290.00 | 18,620.00 | 19,270.00 | 19,270.00 | 0.26% | 13,075 |
| Sep 18, 2025 | 18,770.00 | 19,590.00 | 18,770.00 | 19,220.00 | 19,220.00 | 2.62% | 35,688 |
| Sep 17, 2025 | 18,680.00 | 19,150.00 | 18,680.00 | 18,730.00 | 18,730.00 | 0.32% | 10,383 |
| Sep 16, 2025 | 18,480.00 | 19,400.00 | 18,480.00 | 18,670.00 | 18,670.00 | 1.03% | 32,512 |
| Sep 15, 2025 | 18,510.00 | 18,730.00 | 18,310.00 | 18,480.00 | 18,480.00 | -0.16% | 16,071 |
| Sep 12, 2025 | 18,450.00 | 18,860.00 | 18,110.00 | 18,510.00 | 18,510.00 | 0.33% | 20,766 |
| Sep 11, 2025 | 18,770.00 | 18,920.00 | 18,320.00 | 18,450.00 | 18,450.00 | -2.43% | 34,925 |
| Sep 10, 2025 | 19,030.00 | 19,170.00 | 18,730.00 | 18,910.00 | 18,910.00 | -0.53% | 48,951 |
| Sep 9, 2025 | 18,800.00 | 19,350.00 | 18,600.00 | 19,010.00 | 19,010.00 | 0.21% | 27,885 |
| Sep 8, 2025 | 18,500.00 | 19,180.00 | 18,490.00 | 18,970.00 | 18,970.00 | 3.15% | 26,283 |
| Sep 5, 2025 | 18,750.00 | 18,970.00 | 18,250.00 | 18,390.00 | 18,390.00 | -1.97% | 17,633 |
| Sep 4, 2025 | 18,740.00 | 19,060.00 | 18,480.00 | 18,760.00 | 18,760.00 | 0.64% | 7,343 |
| Sep 3, 2025 | 18,820.00 | 18,950.00 | 18,440.00 | 18,640.00 | 18,640.00 | -0.96% | 17,338 |
| Sep 2, 2025 | 19,310.00 | 19,600.00 | 18,500.00 | 18,820.00 | 18,820.00 | -2.18% | 51,978 |
| Sep 1, 2025 | 19,000.00 | 19,340.00 | 18,540.00 | 19,240.00 | 19,240.00 | 0.89% | 24,740 |
| Aug 29, 2025 | 19,650.00 | 19,650.00 | 18,800.00 | 19,070.00 | 19,070.00 | -2.70% | 28,027 |
| Aug 28, 2025 | 19,510.00 | 20,400.00 | 19,510.00 | 19,600.00 | 19,600.00 | -1.06% | 16,383 |
| Aug 27, 2025 | 19,490.00 | 19,820.00 | 19,280.00 | 19,810.00 | 19,810.00 | 2.54% | 23,206 |
| Aug 26, 2025 | 19,010.00 | 19,490.00 | 18,450.00 | 19,320.00 | 19,320.00 | 1.68% | 29,668 |
| Aug 25, 2025 | 19,130.00 | 19,550.00 | 18,970.00 | 19,000.00 | 19,000.00 | -0.58% | 39,950 |
| Aug 22, 2025 | 18,810.00 | 19,500.00 | 18,730.00 | 19,110.00 | 19,110.00 | 1.65% | 36,153 |
| Aug 21, 2025 | 18,860.00 | 19,420.00 | 18,740.00 | 18,800.00 | 18,800.00 | -1.67% | 14,803 |
| Aug 20, 2025 | 19,550.00 | 19,560.00 | 18,760.00 | 19,120.00 | 19,120.00 | -3.29% | 26,786 |
| Aug 19, 2025 | 19,890.00 | 20,050.00 | 19,550.00 | 19,770.00 | 19,770.00 | -3.09% | 25,171 |
| Aug 18, 2025 | 18,100.00 | 21,400.00 | 18,100.00 | 20,400.00 | 20,400.00 | 13.84% | 226,348 |
| Aug 14, 2025 | 18,080.00 | 18,200.00 | 17,740.00 | 17,920.00 | 17,920.00 | -0.88% | 18,384 |
| Aug 13, 2025 | 18,800.00 | 18,800.00 | 17,750.00 | 18,080.00 | 18,080.00 | 0.06% | 26,523 |
| Aug 12, 2025 | 19,010.00 | 19,310.00 | 17,900.00 | 18,070.00 | 18,070.00 | -4.94% | 65,127 |
| Aug 11, 2025 | 20,000.00 | 20,000.00 | 18,870.00 | 19,010.00 | 19,010.00 | -6.12% | 48,409 |
| Aug 8, 2025 | 20,700.00 | 20,900.00 | 20,000.00 | 20,250.00 | 20,250.00 | -2.88% | 14,668 |
| Aug 7, 2025 | 21,300.00 | 21,900.00 | 20,650.00 | 20,850.00 | 20,850.00 | -2.34% | 15,064 |
| Aug 6, 2025 | 19,980.00 | 21,850.00 | 19,740.00 | 21,350.00 | 21,350.00 | 6.86% | 52,236 |
| Aug 5, 2025 | 18,780.00 | 20,300.00 | 18,780.00 | 19,980.00 | 19,980.00 | 6.33% | 47,505 |
| Aug 4, 2025 | 18,510.00 | 19,100.00 | 18,200.00 | 18,790.00 | 18,790.00 | 1.24% | 18,237 |
| Aug 1, 2025 | 20,200.00 | 20,200.00 | 18,240.00 | 18,560.00 | 18,560.00 | -8.12% | 38,483 |
| Jul 31, 2025 | 19,600.00 | 20,500.00 | 19,270.00 | 20,200.00 | 20,200.00 | 3.06% | 30,691 |
| Jul 30, 2025 | 19,080.00 | 19,630.00 | 18,830.00 | 19,600.00 | 19,600.00 | 2.94% | 22,756 |
| Jul 29, 2025 | 19,040.00 | 19,070.00 | 17,990.00 | 19,040.00 | 19,040.00 | - | 60,483 |
| Jul 28, 2025 | 19,990.00 | 19,990.00 | 18,800.00 | 19,040.00 | 19,040.00 | -3.40% | 39,052 |
| Jul 25, 2025 | 19,670.00 | 20,050.00 | 19,380.00 | 19,710.00 | 19,710.00 | 0.20% | 20,575 |
| Jul 24, 2025 | 20,600.00 | 23,000.00 | 19,370.00 | 19,670.00 | 19,670.00 | -4.51% | 47,209 |