Cosmax BTI, Inc. (KRX:044820)
South Korea · Delayed Price · Currency is KRW 22,150
+200 (0.91%)
Nov 2, 2026, 3:30 PM KST
Cosmax BTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21,550.00 | 22,900.00 | 21,550.00 | 22,150.00 | 22,150.00 | 0.91% | 5,425 |
| Oct 30, 2026 | 23,400.00 | 23,400.00 | 21,900.00 | 21,950.00 | 21,950.00 | -3.52% | 7,316 |
| Oct 29, 2026 | 23,700.00 | 23,700.00 | 22,450.00 | 22,750.00 | 22,750.00 | -0.22% | 11,608 |
| Oct 28, 2026 | 22,450.00 | 23,050.00 | 22,250.00 | 22,800.00 | 22,800.00 | 0.66% | 22,058 |
| Oct 27, 2026 | 22,850.00 | 22,850.00 | 22,000.00 | 22,650.00 | 22,650.00 | 2.03% | 30,475 |
| Oct 26, 2026 | 21,550.00 | 22,850.00 | 21,550.00 | 22,200.00 | 22,200.00 | -0.67% | 30,298 |
| Oct 23, 2026 | 22,400.00 | 22,550.00 | 21,550.00 | 22,350.00 | 22,350.00 | - | 55,282 |
| Oct 22, 2026 | 22,800.00 | 23,000.00 | 22,050.00 | 22,350.00 | 22,350.00 | -1.32% | 5,900 |
| Oct 21, 2026 | 23,000.00 | 23,000.00 | 21,800.00 | 22,650.00 | 22,650.00 | 0.89% | 20,098 |
| Oct 20, 2026 | 23,400.00 | 23,400.00 | 22,250.00 | 22,450.00 | 22,450.00 | -4.26% | 12,117 |
| Oct 19, 2026 | 23,950.00 | 24,000.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1.30% | 6,889 |
| Oct 16, 2026 | 21,000.00 | 23,800.00 | 21,000.00 | 23,150.00 | 23,150.00 | 1.54% | 22,102 |
| Oct 15, 2026 | 22,200.00 | 22,850.00 | 21,800.00 | 22,800.00 | 22,800.00 | -0.22% | 24,197 |
| Oct 14, 2026 | 23,450.00 | 23,450.00 | 22,450.00 | 22,850.00 | 22,850.00 | -0.22% | 20,052 |
| Oct 13, 2026 | 23,050.00 | 23,300.00 | 21,800.00 | 22,900.00 | 22,900.00 | 1.33% | 27,152 |
| Oct 12, 2026 | 23,700.00 | 24,750.00 | 22,500.00 | 22,600.00 | 22,600.00 | -7.00% | 26,883 |
| Oct 8, 2026 | 24,900.00 | 25,800.00 | 23,950.00 | 24,300.00 | 24,300.00 | -3.76% | 32,179 |
| Oct 7, 2026 | 24,650.00 | 26,000.00 | 24,550.00 | 25,250.00 | 25,250.00 | 5.87% | 104,886 |
| Oct 6, 2026 | 25,000.00 | 25,500.00 | 23,100.00 | 23,850.00 | 23,850.00 | -3.83% | 32,009 |
| Oct 2, 2026 | 25,500.00 | 26,000.00 | 23,550.00 | 24,800.00 | 24,800.00 | -0.40% | 33,487 |
| Oct 1, 2026 | 25,100.00 | 25,500.00 | 24,300.00 | 24,900.00 | 24,900.00 | 1.22% | 19,891 |
| Sep 30, 2026 | 26,000.00 | 26,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | -4.65% | 20,354 |
| Sep 29, 2026 | 25,350.00 | 26,000.00 | 25,000.00 | 25,800.00 | 25,800.00 | 1.78% | 12,131 |
| Sep 28, 2026 | 26,000.00 | 26,000.00 | 25,000.00 | 25,350.00 | 25,350.00 | -3.06% | 16,619 |
| Sep 23, 2026 | 24,950.00 | 26,250.00 | 24,500.00 | 26,150.00 | 26,150.00 | 3.77% | 17,100 |
| Sep 22, 2026 | 25,350.00 | 25,900.00 | 24,700.00 | 25,200.00 | 25,200.00 | 0.20% | 12,851 |
| Sep 21, 2026 | 25,650.00 | 25,700.00 | 24,750.00 | 25,150.00 | 25,150.00 | -3.08% | 9,547 |
| Sep 18, 2026 | 24,950.00 | 26,150.00 | 24,700.00 | 25,950.00 | 25,950.00 | 3.39% | 33,137 |
| Sep 17, 2026 | 25,950.00 | 26,450.00 | 24,750.00 | 25,100.00 | 25,100.00 | -1.57% | 25,526 |
| Sep 16, 2026 | 23,850.00 | 26,150.00 | 22,900.00 | 25,500.00 | 25,500.00 | 6.47% | 78,715 |
| Sep 15, 2026 | 23,200.00 | 25,000.00 | 22,300.00 | 23,950.00 | 23,950.00 | 4.59% | 36,457 |
| Sep 14, 2026 | 22,600.00 | 23,350.00 | 22,200.00 | 22,900.00 | 22,900.00 | 1.33% | 22,256 |
| Sep 11, 2026 | 21,950.00 | 23,100.00 | 21,600.00 | 22,600.00 | 22,600.00 | 2.96% | 25,969 |
| Sep 10, 2026 | 21,850.00 | 22,300.00 | 21,400.00 | 21,950.00 | 21,950.00 | - | 14,953 |
| Sep 9, 2026 | 23,150.00 | 23,150.00 | 21,800.00 | 21,950.00 | 21,950.00 | -5.39% | 29,882 |
| Sep 8, 2026 | 23,100.00 | 23,450.00 | 22,450.00 | 23,200.00 | 23,200.00 | -0.85% | 42,888 |
| Sep 7, 2026 | 25,050.00 | 25,050.00 | 23,000.00 | 23,400.00 | 23,400.00 | -4.88% | 38,368 |
| Sep 4, 2026 | 24,950.00 | 24,950.00 | 23,950.00 | 24,600.00 | 24,600.00 | -1.40% | 14,609 |
| Sep 3, 2026 | 24,600.00 | 25,450.00 | 23,800.00 | 24,950.00 | 24,950.00 | 0.60% | 33,302 |
| Sep 2, 2026 | 25,000.00 | 25,500.00 | 24,800.00 | 24,800.00 | 24,800.00 | -3.13% | 13,153 |
| Sep 1, 2026 | 26,800.00 | 27,500.00 | 25,350.00 | 25,600.00 | 25,600.00 | -4.48% | 23,594 |
| Aug 31, 2026 | 26,800.00 | 27,350.00 | 25,950.00 | 26,800.00 | 26,800.00 | - | 34,828 |
| Aug 28, 2026 | 24,900.00 | 27,250.00 | 24,850.00 | 26,800.00 | 26,800.00 | 7.63% | 64,678 |
| Aug 27, 2026 | 24,600.00 | 24,900.00 | 23,500.00 | 24,900.00 | 24,900.00 | 0.81% | 32,727 |
| Aug 26, 2026 | 24,900.00 | 24,950.00 | 23,500.00 | 24,700.00 | 24,700.00 | 2.28% | 22,754 |
| Aug 25, 2026 | 23,300.00 | 24,250.00 | 22,300.00 | 24,150.00 | 24,150.00 | 3.43% | 34,644 |
| Aug 24, 2026 | 22,500.00 | 23,350.00 | 21,650.00 | 23,350.00 | 23,350.00 | 4.47% | 23,873 |
| Aug 21, 2026 | 23,250.00 | 23,250.00 | 21,700.00 | 22,350.00 | 22,350.00 | -2.40% | 45,602 |
| Aug 20, 2026 | 22,250.00 | 23,100.00 | 21,900.00 | 22,900.00 | 22,900.00 | 4.09% | 43,528 |
| Aug 19, 2026 | 22,700.00 | 23,300.00 | 21,950.00 | 22,000.00 | 22,000.00 | -3.30% | 39,252 |