Cosmax BTI, Inc. (KRX:044820)
South Korea · Delayed Price · Currency is KRW 15,200
+630 (4.32%)
Mar 18, 2026, 3:30 PM KST
Cosmax BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 14,820.00 | 15,300.00 | 14,500.00 | 15,200.00 | 15,200.00 | 4.32% | 17,821 |
| Mar 17, 2026 | 14,440.00 | 14,780.00 | 14,270.00 | 14,570.00 | 14,570.00 | 1.67% | 15,762 |
| Mar 16, 2026 | 14,050.00 | 14,420.00 | 13,860.00 | 14,330.00 | 14,330.00 | 1.13% | 18,302 |
| Mar 13, 2026 | 14,000.00 | 14,290.00 | 13,760.00 | 14,170.00 | 14,170.00 | 0.14% | 26,355 |
| Mar 12, 2026 | 14,430.00 | 14,430.00 | 13,860.00 | 14,150.00 | 14,150.00 | 0.71% | 12,566 |
| Mar 11, 2026 | 14,220.00 | 14,500.00 | 13,820.00 | 14,050.00 | 14,050.00 | -1.13% | 23,820 |
| Mar 10, 2026 | 13,400.00 | 14,240.00 | 13,400.00 | 14,210.00 | 14,210.00 | 6.44% | 22,976 |
| Mar 9, 2026 | 13,570.00 | 13,570.00 | 12,300.00 | 13,350.00 | 13,350.00 | -1.98% | 37,025 |
| Mar 6, 2026 | 13,580.00 | 13,860.00 | 13,260.00 | 13,620.00 | 13,620.00 | -1.23% | 21,864 |
| Mar 5, 2026 | 13,010.00 | 13,880.00 | 13,010.00 | 13,790.00 | 13,790.00 | 10.14% | 26,123 |
| Mar 4, 2026 | 13,990.00 | 13,990.00 | 12,520.00 | 12,520.00 | 12,520.00 | -11.33% | 99,969 |
| Mar 3, 2026 | 15,090.00 | 15,090.00 | 14,120.00 | 14,120.00 | 14,120.00 | -6.43% | 52,421 |
| Feb 27, 2026 | 15,400.00 | 15,820.00 | 14,900.00 | 15,090.00 | 15,090.00 | -2.08% | 32,485 |
| Feb 26, 2026 | 15,110.00 | 15,850.00 | 14,800.00 | 15,410.00 | 15,410.00 | 2.66% | 61,418 |
| Feb 25, 2026 | 15,240.00 | 15,690.00 | 14,820.00 | 15,010.00 | 15,010.00 | -0.20% | 63,620 |
| Feb 24, 2026 | 14,400.00 | 15,090.00 | 14,250.00 | 15,040.00 | 15,040.00 | 5.54% | 51,109 |
| Feb 23, 2026 | 14,370.00 | 14,590.00 | 14,220.00 | 14,250.00 | 14,250.00 | -0.70% | 16,390 |
| Feb 20, 2026 | 14,020.00 | 14,590.00 | 14,000.00 | 14,350.00 | 14,350.00 | 1.27% | 18,461 |
| Feb 19, 2026 | 14,070.00 | 14,260.00 | 13,890.00 | 14,170.00 | 14,170.00 | 0.78% | 26,211 |
| Feb 13, 2026 | 13,950.00 | 14,210.00 | 13,800.00 | 14,060.00 | 14,060.00 | - | 27,629 |
| Feb 12, 2026 | 13,730.00 | 14,080.00 | 13,520.00 | 14,060.00 | 14,060.00 | 3.38% | 17,316 |
| Feb 11, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.15% | 16,737 |
| Feb 10, 2026 | 13,090.00 | 13,870.00 | 13,030.00 | 13,620.00 | 13,620.00 | 3.26% | 50,971 |
| Feb 9, 2026 | 13,000.00 | 13,440.00 | 12,970.00 | 13,190.00 | 13,190.00 | 1.00% | 46,821 |
| Feb 6, 2026 | 13,230.00 | 13,230.00 | 12,410.00 | 13,060.00 | 13,060.00 | -1.28% | 41,280 |
| Feb 5, 2026 | 13,230.00 | 13,560.00 | 12,630.00 | 13,230.00 | 13,230.00 | -0.75% | 48,843 |
| Feb 4, 2026 | 13,110.00 | 13,380.00 | 12,960.00 | 13,330.00 | 13,330.00 | 1.68% | 27,487 |
| Feb 3, 2026 | 12,800.00 | 13,130.00 | 12,530.00 | 13,110.00 | 13,110.00 | 1.94% | 40,047 |
| Feb 2, 2026 | 12,700.00 | 12,980.00 | 12,550.00 | 12,860.00 | 12,860.00 | -1.53% | 41,391 |
| Jan 30, 2026 | 12,890.00 | 13,170.00 | 12,640.00 | 13,060.00 | 13,060.00 | 0.77% | 45,473 |
| Jan 29, 2026 | 12,940.00 | 13,000.00 | 12,580.00 | 12,960.00 | 12,960.00 | -0.61% | 30,849 |
| Jan 28, 2026 | 12,600.00 | 13,130.00 | 12,600.00 | 13,040.00 | 13,040.00 | 3.49% | 38,762 |
| Jan 27, 2026 | 12,800.00 | 12,900.00 | 12,510.00 | 12,600.00 | 12,600.00 | -1.64% | 22,602 |
| Jan 26, 2026 | 12,770.00 | 13,210.00 | 12,670.00 | 12,810.00 | 12,810.00 | 0.08% | 53,039 |
| Jan 23, 2026 | 12,500.00 | 12,870.00 | 12,350.00 | 12,800.00 | 12,800.00 | 2.40% | 15,962 |
| Jan 22, 2026 | 12,070.00 | 12,670.00 | 12,070.00 | 12,500.00 | 12,500.00 | 3.05% | 12,947 |
| Jan 21, 2026 | 12,040.00 | 12,130.00 | 11,810.00 | 12,130.00 | 12,130.00 | -0.57% | 14,327 |
| Jan 20, 2026 | 12,030.00 | 12,380.00 | 11,930.00 | 12,200.00 | 12,200.00 | 1.41% | 13,255 |
| Jan 19, 2026 | 12,360.00 | 12,460.00 | 11,990.00 | 12,030.00 | 12,030.00 | -3.45% | 18,996 |
| Jan 16, 2026 | 12,600.00 | 12,650.00 | 12,260.00 | 12,460.00 | 12,460.00 | - | 14,648 |
| Jan 15, 2026 | 12,510.00 | 12,510.00 | 12,270.00 | 12,460.00 | 12,460.00 | -0.56% | 8,807 |
| Jan 14, 2026 | 12,160.00 | 12,580.00 | 12,100.00 | 12,530.00 | 12,530.00 | 2.54% | 14,158 |
| Jan 13, 2026 | 12,890.00 | 12,890.00 | 12,110.00 | 12,220.00 | 12,220.00 | -2.32% | 25,626 |
| Jan 12, 2026 | 12,500.00 | 12,990.00 | 12,420.00 | 12,510.00 | 12,510.00 | -1.65% | 21,989 |
| Jan 9, 2026 | 12,630.00 | 12,920.00 | 12,430.00 | 12,720.00 | 12,720.00 | 1.68% | 25,305 |
| Jan 8, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 12,510.00 | 12,510.00 | -4.28% | 24,424 |
| Jan 7, 2026 | 13,300.00 | 13,890.00 | 12,650.00 | 13,070.00 | 13,070.00 | -2.10% | 36,837 |
| Jan 6, 2026 | 13,660.00 | 13,660.00 | 13,290.00 | 13,350.00 | 13,350.00 | -2.13% | 45,154 |
| Jan 5, 2026 | 13,890.00 | 13,900.00 | 13,620.00 | 13,640.00 | 13,640.00 | -1.80% | 20,015 |
| Jan 2, 2026 | 13,570.00 | 14,180.00 | 13,320.00 | 13,890.00 | 13,890.00 | 2.36% | 22,668 |