Cosmax BTI, Inc. (KRX:044820)
South Korea · Delayed Price · Currency is KRW 13,860
-160 (-1.14%)
At close: Dec 19, 2025
Cosmax BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14,020.00 | 14,100.00 | 13,730.00 | 13,860.00 | 13,860.00 | -1.14% | 23,055 |
| Dec 18, 2025 | 14,170.00 | 14,510.00 | 13,710.00 | 14,020.00 | 14,020.00 | -1.06% | 21,739 |
| Dec 17, 2025 | 13,960.00 | 14,210.00 | 13,710.00 | 14,170.00 | 14,170.00 | 1.50% | 75,448 |
| Dec 16, 2025 | 13,900.00 | 14,150.00 | 13,690.00 | 13,960.00 | 13,960.00 | 0.58% | 23,357 |
| Dec 15, 2025 | 13,800.00 | 14,070.00 | 13,720.00 | 13,880.00 | 13,880.00 | -0.22% | 16,287 |
| Dec 12, 2025 | 13,920.00 | 14,010.00 | 13,650.00 | 13,910.00 | 13,910.00 | -0.07% | 14,229 |
| Dec 11, 2025 | 13,960.00 | 13,960.00 | 13,610.00 | 13,920.00 | 13,920.00 | -0.29% | 16,091 |
| Dec 10, 2025 | 14,050.00 | 14,050.00 | 13,560.00 | 13,960.00 | 13,960.00 | -0.71% | 17,041 |
| Dec 9, 2025 | 13,810.00 | 14,320.00 | 13,770.00 | 14,060.00 | 14,060.00 | 1.01% | 22,409 |
| Dec 8, 2025 | 13,640.00 | 14,040.00 | 13,350.00 | 13,920.00 | 13,920.00 | 0.07% | 50,426 |
| Dec 5, 2025 | 13,830.00 | 13,910.00 | 13,640.00 | 13,910.00 | 13,910.00 | 0.58% | 4,334 |
| Dec 4, 2025 | 14,280.00 | 14,280.00 | 13,440.00 | 13,830.00 | 13,830.00 | -0.36% | 19,918 |
| Dec 3, 2025 | 13,530.00 | 14,160.00 | 13,380.00 | 13,880.00 | 13,880.00 | 2.59% | 19,705 |
| Dec 2, 2025 | 13,750.00 | 13,750.00 | 13,230.00 | 13,530.00 | 13,530.00 | -1.89% | 16,623 |
| Dec 1, 2025 | 13,830.00 | 13,830.00 | 13,550.00 | 13,790.00 | 13,790.00 | -0.29% | 12,876 |
| Nov 28, 2025 | 13,920.00 | 13,920.00 | 13,620.00 | 13,830.00 | 13,830.00 | -0.65% | 10,568 |
| Nov 27, 2025 | 13,970.00 | 13,980.00 | 13,490.00 | 13,920.00 | 13,920.00 | -0.36% | 17,012 |
| Nov 26, 2025 | 13,570.00 | 14,840.00 | 13,570.00 | 13,970.00 | 13,970.00 | 2.42% | 9,449 |
| Nov 25, 2025 | 13,810.00 | 14,830.00 | 13,590.00 | 13,640.00 | 13,640.00 | -0.15% | 16,856 |
| Nov 24, 2025 | 14,460.00 | 14,520.00 | 13,570.00 | 13,660.00 | 13,660.00 | -6.63% | 25,429 |
| Nov 21, 2025 | 14,360.00 | 14,760.00 | 14,095.00 | 14,630.00 | 14,630.00 | 0.90% | 33,884 |
| Nov 20, 2025 | 13,700.00 | 14,990.00 | 13,700.00 | 14,500.00 | 14,500.00 | 5.84% | 23,938 |
| Nov 19, 2025 | 13,210.00 | 13,880.00 | 13,190.00 | 13,700.00 | 13,700.00 | 3.71% | 38,688 |
| Nov 18, 2025 | 14,000.00 | 14,000.00 | 13,210.00 | 13,210.00 | 13,210.00 | -3.22% | 22,634 |
| Nov 17, 2025 | 13,890.00 | 13,910.00 | 13,410.00 | 13,650.00 | 13,650.00 | -2.50% | 23,472 |
| Nov 14, 2025 | 13,900.00 | 14,600.00 | 13,510.00 | 14,000.00 | 14,000.00 | 1.01% | 27,370 |
| Nov 13, 2025 | 14,050.00 | 14,250.00 | 13,730.00 | 13,860.00 | 13,860.00 | -1.70% | 28,927 |
| Nov 12, 2025 | 13,750.00 | 14,120.00 | 13,450.00 | 14,100.00 | 14,100.00 | 2.55% | 20,082 |
| Nov 11, 2025 | 15,010.00 | 15,020.00 | 13,750.00 | 13,750.00 | 13,750.00 | -8.39% | 79,558 |
| Nov 10, 2025 | 14,210.00 | 15,140.00 | 14,210.00 | 15,010.00 | 15,010.00 | 4.89% | 44,343 |
| Nov 7, 2025 | 14,290.00 | 14,650.00 | 13,750.00 | 14,310.00 | 14,310.00 | 0.14% | 18,551 |
| Nov 6, 2025 | 13,690.00 | 14,650.00 | 13,640.00 | 14,290.00 | 14,290.00 | 4.38% | 27,564 |
| Nov 5, 2025 | 13,910.00 | 14,040.00 | 13,270.00 | 13,690.00 | 13,690.00 | -1.58% | 16,863 |
| Nov 4, 2025 | 14,090.00 | 14,140.00 | 13,740.00 | 13,910.00 | 13,910.00 | 0.80% | 23,405 |
| Nov 3, 2025 | 14,200.00 | 14,450.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.23% | 43,138 |
| Oct 31, 2025 | 14,330.00 | 14,400.00 | 13,900.00 | 14,260.00 | 14,260.00 | -0.70% | 41,003 |
| Oct 30, 2025 | 14,490.00 | 14,650.00 | 14,200.00 | 14,360.00 | 14,360.00 | -1.64% | 95,994 |
| Oct 29, 2025 | 14,810.00 | 14,820.00 | 14,410.00 | 14,600.00 | 14,600.00 | -1.62% | 28,410 |
| Oct 28, 2025 | 14,820.00 | 14,980.00 | 14,620.00 | 14,840.00 | 14,840.00 | 0.13% | 23,796 |
| Oct 27, 2025 | 14,890.00 | 14,890.00 | 14,640.00 | 14,820.00 | 14,820.00 | -0.47% | 27,385 |
| Oct 24, 2025 | 14,900.00 | 15,020.00 | 14,800.00 | 14,890.00 | 14,890.00 | 0.07% | 27,311 |
| Oct 23, 2025 | 15,550.00 | 15,550.00 | 14,850.00 | 14,880.00 | 14,880.00 | -4.37% | 100,334 |
| Oct 22, 2025 | 15,400.00 | 15,600.00 | 15,010.00 | 15,560.00 | 15,560.00 | 2.64% | 28,645 |
| Oct 21, 2025 | 15,100.00 | 15,420.00 | 14,960.00 | 15,160.00 | 15,160.00 | 0.33% | 22,509 |
| Oct 20, 2025 | 15,260.00 | 15,260.00 | 14,620.00 | 15,110.00 | 15,110.00 | 0.67% | 92,566 |
| Oct 17, 2025 | 16,160.00 | 16,160.00 | 14,710.00 | 15,010.00 | 15,010.00 | -7.12% | 144,819 |
| Oct 16, 2025 | 16,850.00 | 16,990.00 | 16,110.00 | 16,160.00 | 16,160.00 | -4.04% | 25,430 |
| Oct 15, 2025 | 16,670.00 | 17,000.00 | 16,440.00 | 16,840.00 | 16,840.00 | 1.08% | 8,932 |
| Oct 14, 2025 | 16,430.00 | 16,800.00 | 16,420.00 | 16,660.00 | 16,660.00 | 1.40% | 19,089 |
| Oct 13, 2025 | 17,480.00 | 17,480.00 | 16,430.00 | 16,430.00 | 16,430.00 | -6.06% | 43,789 |