Cosmax BTI, Inc. (KRX:044820)
South Korea · Delayed Price · Currency is KRW 17,470
+490 (2.89%)
Last updated: Jun 9, 2026, 1:11 PM KST
Cosmax BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 17,060.00 | 17,130.00 | 16,200.00 | 16,980.00 | 16,980.00 | -1.85% | 25,719 |
| Jun 5, 2026 | 18,030.00 | 18,500.00 | 17,140.00 | 17,300.00 | 17,300.00 | -4.58% | 29,372 |
| Jun 4, 2026 | 17,900.00 | 18,500.00 | 17,900.00 | 18,130.00 | 18,130.00 | - | 10,168 |
| Jun 2, 2026 | 17,800.00 | 18,310.00 | 17,600.00 | 18,130.00 | 18,130.00 | 0.72% | 20,586 |
| Jun 1, 2026 | 18,120.00 | 18,440.00 | 17,700.00 | 18,000.00 | 18,000.00 | -0.66% | 38,978 |
| May 29, 2026 | 18,470.00 | 18,530.00 | 17,470.00 | 18,120.00 | 18,120.00 | -0.93% | 30,611 |
| May 28, 2026 | 18,500.00 | 18,850.00 | 17,680.00 | 18,290.00 | 18,290.00 | -1.08% | 101,301 |
| May 27, 2026 | 18,990.00 | 18,990.00 | 18,250.00 | 18,490.00 | 18,490.00 | -2.48% | 84,394 |
| May 26, 2026 | 19,830.00 | 20,500.00 | 18,800.00 | 18,960.00 | 18,960.00 | -5.91% | 31,625 |
| May 22, 2026 | 18,820.00 | 20,600.00 | 18,820.00 | 20,150.00 | 20,150.00 | 7.12% | 27,162 |
| May 21, 2026 | 19,460.00 | 20,000.00 | 18,670.00 | 18,810.00 | 18,810.00 | -2.64% | 32,009 |
| May 20, 2026 | 20,000.00 | 20,050.00 | 19,050.00 | 19,320.00 | 19,320.00 | -4.12% | 38,182 |
| May 19, 2026 | 20,650.00 | 21,950.00 | 19,850.00 | 20,150.00 | 20,150.00 | -2.42% | 29,716 |
| May 18, 2026 | 20,550.00 | 21,750.00 | 19,640.00 | 20,650.00 | 20,650.00 | 0.49% | 44,859 |
| May 15, 2026 | 22,800.00 | 23,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | -3.52% | 91,605 |
| 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% | 66,605 |
| May 12, 2026 | 21,400.00 | 21,450.00 | 19,800.00 | 20,150.00 | 20,150.00 | -6.06% | 92,591 |
| May 11, 2026 | 23,250.00 | 23,450.00 | 20,000.00 | 21,450.00 | 21,450.00 | -5.30% | 303,237 |
| May 8, 2026 | 21,200.00 | 23,700.00 | 19,970.00 | 22,650.00 | 22,650.00 | 24.11% | 1,021,946 |
| May 7, 2026 | 17,780.00 | 18,310.00 | 17,600.00 | 18,250.00 | 18,250.00 | 1.84% | 46,662 |
| May 6, 2026 | 18,400.00 | 18,400.00 | 17,410.00 | 17,920.00 | 17,920.00 | -2.61% | 35,307 |
| 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% | 9,086 |
| 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 | - | 20,295 |
| Apr 22, 2026 | 17,700.00 | 18,010.00 | 17,360.00 | 17,540.00 | 17,540.00 | -1.07% | 15,864 |
| 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 | - | 29,125 |
| Apr 17, 2026 | 18,390.00 | 18,830.00 | 18,010.00 | 18,180.00 | 18,180.00 | -1.20% | 33,778 |
| Apr 16, 2026 | 17,760.00 | 18,470.00 | 17,610.00 | 18,400.00 | 18,400.00 | 3.72% | 25,252 |
| 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% | 38,623 |
| 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% | 33,481 |
| 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 | 2.27% | 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 |