Cosmax BTI, Inc. (KRX:044820)
South Korea · Delayed Price · Currency is KRW 20,200
-450 (-2.18%)
Last updated: May 19, 2026, 2:14 PM KST
Cosmax BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 20,550.00 | 21,750.00 | 19,640.00 | 20,650.00 | 20,650.00 | 0.49% | 44,855 |
| May 15, 2026 | 22,800.00 | 23,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | -3.52% | 91,600 |
| May 14, 2026 | 19,500.00 | 21,950.00 | 19,500.00 | 21,300.00 | 21,300.00 | 9.40% | 82,914 |
| May 13, 2026 | 20,000.00 | 20,000.00 | 18,500.00 | 19,470.00 | 19,470.00 | -3.37% | 66,289 |
| May 12, 2026 | 21,400.00 | 21,450.00 | 19,800.00 | 20,150.00 | 20,150.00 | -6.06% | 92,388 |
| May 11, 2026 | 23,250.00 | 23,450.00 | 20,000.00 | 21,450.00 | 21,450.00 | -5.30% | 302,502 |
| May 8, 2026 | 21,200.00 | 23,700.00 | 19,970.00 | 22,650.00 | 22,650.00 | 24.11% | 1,012,428 |
| May 7, 2026 | 17,780.00 | 18,310.00 | 17,600.00 | 18,250.00 | 18,250.00 | 1.84% | 34,808 |
| May 6, 2026 | 18,400.00 | 18,400.00 | 17,410.00 | 17,920.00 | 17,920.00 | -2.61% | 35,027 |
| May 4, 2026 | 17,810.00 | 18,790.00 | 17,810.00 | 18,400.00 | 18,400.00 | 3.31% | 40,055 |
| Apr 30, 2026 | 17,890.00 | 17,890.00 | 17,320.00 | 17,810.00 | 17,810.00 | 0.06% | 18,293 |
| Apr 29, 2026 | 17,920.00 | 18,390.00 | 17,540.00 | 17,800.00 | 17,800.00 | -0.11% | 23,677 |
| Apr 28, 2026 | 17,760.00 | 17,890.00 | 17,400.00 | 17,820.00 | 17,820.00 | 1.71% | 9,080 |
| Apr 27, 2026 | 17,990.00 | 17,990.00 | 17,430.00 | 17,520.00 | 17,520.00 | -1.46% | 16,534 |
| Apr 24, 2026 | 17,510.00 | 17,850.00 | 17,150.00 | 17,780.00 | 17,780.00 | 1.37% | 16,072 |
| Apr 23, 2026 | 17,540.00 | 17,560.00 | 17,010.00 | 17,540.00 | 17,540.00 | - | 20,268 |
| Apr 22, 2026 | 17,700.00 | 18,010.00 | 17,360.00 | 17,540.00 | 17,540.00 | -1.07% | 15,858 |
| Apr 21, 2026 | 18,180.00 | 18,390.00 | 17,560.00 | 17,730.00 | 17,730.00 | -2.48% | 23,728 |
| Apr 20, 2026 | 18,180.00 | 18,850.00 | 18,070.00 | 18,180.00 | 18,180.00 | - | 29,120 |
| Apr 17, 2026 | 18,390.00 | 18,830.00 | 18,010.00 | 18,180.00 | 18,180.00 | -1.20% | 33,763 |
| Apr 16, 2026 | 17,760.00 | 18,470.00 | 17,610.00 | 18,400.00 | 18,400.00 | 3.72% | 25,242 |
| Apr 15, 2026 | 18,100.00 | 18,240.00 | 17,510.00 | 17,740.00 | 17,740.00 | -1.99% | 25,994 |
| Apr 14, 2026 | 18,020.00 | 18,380.00 | 17,800.00 | 18,100.00 | 18,100.00 | 0.56% | 24,935 |
| Apr 13, 2026 | 17,500.00 | 18,180.00 | 17,200.00 | 18,000.00 | 18,000.00 | 1.18% | 27,970 |
| Apr 10, 2026 | 17,110.00 | 17,890.00 | 16,760.00 | 17,790.00 | 17,790.00 | 3.25% | 24,972 |
| Apr 9, 2026 | 16,380.00 | 17,230.00 | 16,210.00 | 17,230.00 | 17,230.00 | 6.82% | 38,595 |
| Apr 8, 2026 | 16,750.00 | 16,810.00 | 15,900.00 | 16,130.00 | 16,130.00 | 0.75% | 16,602 |
| Apr 7, 2026 | 15,780.00 | 16,200.00 | 15,780.00 | 16,010.00 | 16,010.00 | 0.69% | 29,212 |
| Apr 6, 2026 | 16,120.00 | 16,460.00 | 15,750.00 | 15,900.00 | 15,900.00 | -1.36% | 18,050 |
| Apr 3, 2026 | 16,190.00 | 16,200.00 | 15,910.00 | 16,120.00 | 16,120.00 | -0.43% | 10,552 |
| Apr 2, 2026 | 16,560.00 | 16,670.00 | 15,550.00 | 16,190.00 | 16,190.00 | -2.70% | 27,543 |
| Apr 1, 2026 | 16,000.00 | 16,720.00 | 15,720.00 | 16,640.00 | 16,640.00 | 5.99% | 33,480 |
| Mar 31, 2026 | 15,700.00 | 15,900.00 | 15,180.00 | 15,700.00 | 15,700.00 | -0.38% | 15,102 |
| Mar 30, 2026 | 15,010.00 | 15,760.00 | 15,010.00 | 15,760.00 | 15,760.00 | -2.66% | 14,732 |
| Mar 27, 2026 | 15,680.00 | 16,190.00 | 15,540.00 | 16,190.00 | 15,410.00 | 3.25% | 24,026 |
| Mar 26, 2026 | 15,870.00 | 15,870.00 | 15,380.00 | 15,680.00 | 14,924.57 | -1.45% | 13,119 |
| Mar 25, 2026 | 16,230.00 | 16,230.00 | 15,600.00 | 15,910.00 | 15,143.49 | -0.25% | 10,550 |
| Mar 24, 2026 | 15,800.00 | 16,170.00 | 15,580.00 | 15,950.00 | 15,181.56 | 2.18% | 17,748 |
| Mar 23, 2026 | 15,880.00 | 16,260.00 | 15,530.00 | 15,610.00 | 14,857.94 | -2.19% | 43,888 |
| Mar 20, 2026 | 15,140.00 | 16,200.00 | 15,140.00 | 15,960.00 | 15,191.08 | 5.70% | 26,059 |
| Mar 19, 2026 | 15,150.00 | 15,530.00 | 14,870.00 | 15,100.00 | 14,372.51 | -0.66% | 29,178 |
| Mar 18, 2026 | 14,820.00 | 15,300.00 | 14,500.00 | 15,200.00 | 14,467.70 | 4.32% | 17,821 |
| Mar 17, 2026 | 14,440.00 | 14,780.00 | 14,270.00 | 14,570.00 | 13,868.05 | 1.67% | 15,765 |
| Mar 16, 2026 | 14,050.00 | 14,420.00 | 13,860.00 | 14,330.00 | 13,639.61 | 1.13% | 18,302 |
| Mar 13, 2026 | 14,000.00 | 14,290.00 | 13,760.00 | 14,170.00 | 13,487.32 | 0.14% | 26,355 |
| Mar 12, 2026 | 14,430.00 | 14,430.00 | 13,860.00 | 14,150.00 | 13,468.28 | 0.71% | 12,568 |
| Mar 11, 2026 | 14,220.00 | 14,500.00 | 13,820.00 | 14,050.00 | 13,373.10 | -1.13% | 23,820 |
| Mar 10, 2026 | 13,400.00 | 14,240.00 | 13,400.00 | 14,210.00 | 13,525.39 | 6.44% | 22,976 |
| Mar 9, 2026 | 13,570.00 | 13,570.00 | 12,300.00 | 13,350.00 | 12,706.83 | -1.98% | 37,031 |
| Mar 6, 2026 | 13,580.00 | 13,860.00 | 13,260.00 | 13,620.00 | 12,963.82 | -1.23% | 21,866 |