Cosmax BTI, Inc. (KRX:044820)
South Korea · Delayed Price · Currency is KRW 19,150
+180 (0.95%)
Last updated: Sep 9, 2025, 12:15 PM KST
Cosmax BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 20,450.00 | 20,800.00 | 19,970.00 | 20,600.00 | 20,600.00 | 2.49% | 28,830 |
| Jul 22, 2025 | 20,800.00 | 20,850.00 | 18,850.00 | 20,100.00 | 20,100.00 | -3.60% | 59,767 |
| Jul 21, 2025 | 21,200.00 | 21,650.00 | 20,850.00 | 20,850.00 | 20,850.00 | -2.80% | 36,216 |
| Jul 18, 2025 | 23,300.00 | 23,300.00 | 21,000.00 | 21,450.00 | 21,450.00 | -8.33% | 86,389 |
| Jul 17, 2025 | 24,700.00 | 24,700.00 | 23,100.00 | 23,400.00 | 23,400.00 | -5.26% | 70,643 |
| Jul 16, 2025 | 23,500.00 | 24,900.00 | 22,950.00 | 24,700.00 | 24,700.00 | 6.24% | 71,441 |
| Jul 15, 2025 | 22,500.00 | 23,550.00 | 22,050.00 | 23,250.00 | 23,250.00 | 2.88% | 82,211 |
| Jul 14, 2025 | 21,800.00 | 22,750.00 | 20,900.00 | 22,600.00 | 22,600.00 | 8.13% | 77,103 |
| Jul 11, 2025 | 21,500.00 | 21,550.00 | 20,750.00 | 20,900.00 | 20,900.00 | -2.56% | 22,029 |
| Jul 10, 2025 | 21,150.00 | 21,750.00 | 20,800.00 | 21,450.00 | 21,450.00 | 2.63% | 42,772 |
| Jul 9, 2025 | 19,710.00 | 21,150.00 | 19,330.00 | 20,900.00 | 20,900.00 | 6.63% | 78,858 |
| Jul 8, 2025 | 19,000.00 | 19,600.00 | 18,800.00 | 19,600.00 | 19,600.00 | 4.03% | 30,318 |
| Jul 7, 2025 | 18,720.00 | 19,290.00 | 18,460.00 | 18,840.00 | 18,840.00 | 0.64% | 17,227 |
| Jul 4, 2025 | 19,100.00 | 19,120.00 | 18,490.00 | 18,720.00 | 18,720.00 | -0.37% | 18,547 |
| Jul 3, 2025 | 18,500.00 | 18,850.00 | 17,000.00 | 18,790.00 | 18,790.00 | 0.59% | 37,040 |
| Jul 2, 2025 | 19,500.00 | 19,500.00 | 18,330.00 | 18,680.00 | 18,680.00 | -3.81% | 35,290 |
| Jul 1, 2025 | 19,020.00 | 19,700.00 | 19,020.00 | 19,420.00 | 19,420.00 | 2.10% | 36,077 |
| Jun 30, 2025 | 18,210.00 | 19,250.00 | 18,210.00 | 19,020.00 | 19,020.00 | 4.45% | 36,708 |