Cosmax BTI, Inc. (KRX:044820)
South Korea · Delayed Price · Currency is KRW 25,300
-300 (-1.17%)
Sep 2, 2026, 1:30 PM KST
Cosmax BTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,498 |
| 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% | 22,729 |
| Aug 25, 2026 | 23,300.00 | 24,250.00 | 22,300.00 | 24,150.00 | 24,150.00 | 3.43% | 34,499 |
| 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 |
| Aug 18, 2026 | 26,000.00 | 26,950.00 | 22,700.00 | 22,750.00 | 22,750.00 | -16.36% | 204,962 |
| Aug 14, 2026 | 27,150.00 | 28,300.00 | 26,600.00 | 27,200.00 | 27,200.00 | 0.18% | 48,377 |
| Aug 13, 2026 | 27,350.00 | 29,150.00 | 26,650.00 | 27,150.00 | 27,150.00 | -3.04% | 70,913 |
| Aug 12, 2026 | 26,350.00 | 28,950.00 | 25,800.00 | 28,000.00 | 28,000.00 | 9.38% | 228,198 |
| Aug 11, 2026 | 25,150.00 | 26,450.00 | 24,750.00 | 25,600.00 | 25,600.00 | 2.40% | 78,140 |
| Aug 10, 2026 | 23,500.00 | 25,600.00 | 23,500.00 | 25,000.00 | 25,000.00 | 8.23% | 111,485 |
| Aug 7, 2026 | 22,900.00 | 23,750.00 | 22,400.00 | 23,100.00 | 23,100.00 | 0.87% | 29,926 |
| Aug 6, 2026 | 21,900.00 | 23,450.00 | 21,700.00 | 22,900.00 | 22,900.00 | 4.57% | 71,971 |
| Aug 5, 2026 | 21,400.00 | 22,300.00 | 21,050.00 | 21,900.00 | 21,900.00 | 4.04% | 39,530 |
| Aug 4, 2026 | 20,350.00 | 21,350.00 | 19,760.00 | 21,050.00 | 21,050.00 | 5.51% | 20,684 |
| Aug 3, 2026 | 20,000.00 | 20,650.00 | 19,790.00 | 19,950.00 | 19,950.00 | 0.10% | 20,074 |
| Jul 31, 2026 | 19,900.00 | 19,990.00 | 18,830.00 | 19,930.00 | 19,930.00 | 2.63% | 37,245 |
| Jul 30, 2026 | 19,310.00 | 19,890.00 | 19,000.00 | 19,420.00 | 19,420.00 | 0.57% | 31,154 |
| Jul 29, 2026 | 19,830.00 | 20,100.00 | 18,670.00 | 19,310.00 | 19,310.00 | -1.63% | 55,515 |
| Jul 28, 2026 | 20,300.00 | 20,350.00 | 18,890.00 | 19,630.00 | 19,630.00 | -4.01% | 56,439 |
| Jul 27, 2026 | 19,600.00 | 20,750.00 | 19,330.00 | 20,450.00 | 20,450.00 | 4.60% | 22,119 |
| Jul 24, 2026 | 19,230.00 | 20,000.00 | 18,800.00 | 19,550.00 | 19,550.00 | 1.66% | 22,435 |
| Jul 23, 2026 | 18,980.00 | 19,540.00 | 18,670.00 | 19,230.00 | 19,230.00 | 1.32% | 10,534 |
| Jul 22, 2026 | 18,940.00 | 19,160.00 | 18,700.00 | 18,980.00 | 18,980.00 | 0.37% | 8,836 |
| Jul 21, 2026 | 18,960.00 | 19,290.00 | 18,610.00 | 18,910.00 | 18,910.00 | -0.26% | 9,975 |
| Jul 20, 2026 | 19,400.00 | 19,480.00 | 18,630.00 | 18,960.00 | 18,960.00 | -3.02% | 17,711 |
| Jul 16, 2026 | 19,710.00 | 20,250.00 | 19,290.00 | 19,550.00 | 19,550.00 | -0.81% | 17,108 |
| Jul 15, 2026 | 20,650.00 | 21,150.00 | 19,140.00 | 19,710.00 | 19,710.00 | -4.55% | 50,823 |
| Jul 14, 2026 | 20,950.00 | 21,400.00 | 20,100.00 | 20,650.00 | 20,650.00 | -1.43% | 27,474 |
| Jul 13, 2026 | 19,550.00 | 21,700.00 | 19,500.00 | 20,950.00 | 20,950.00 | 7.16% | 58,078 |
| Jul 10, 2026 | 19,640.00 | 20,000.00 | 18,750.00 | 19,550.00 | 19,550.00 | 4.71% | 22,901 |
| Jul 9, 2026 | 19,360.00 | 19,470.00 | 18,570.00 | 18,670.00 | 18,670.00 | -2.56% | 24,356 |
| Jul 8, 2026 | 19,740.00 | 19,740.00 | 19,000.00 | 19,160.00 | 19,160.00 | -2.94% | 19,203 |
| Jul 7, 2026 | 19,880.00 | 20,400.00 | 19,220.00 | 19,740.00 | 19,740.00 | -0.70% | 11,271 |
| Jul 6, 2026 | 19,490.00 | 20,700.00 | 19,230.00 | 19,880.00 | 19,880.00 | 2.00% | 26,496 |
| Jul 3, 2026 | 19,400.00 | 19,720.00 | 18,500.00 | 19,490.00 | 19,490.00 | 0.36% | 27,910 |
| Jul 2, 2026 | 18,070.00 | 20,500.00 | 17,600.00 | 19,420.00 | 19,420.00 | 7.47% | 84,849 |
| Jul 1, 2026 | 17,150.00 | 18,210.00 | 16,900.00 | 18,070.00 | 18,070.00 | 5.36% | 31,115 |
| Jun 30, 2026 | 17,500.00 | 17,500.00 | 16,830.00 | 17,150.00 | 17,150.00 | -1.83% | 5,795 |
| Jun 29, 2026 | 16,470.00 | 17,470.00 | 16,000.00 | 17,470.00 | 17,470.00 | 6.07% | 28,564 |
| Jun 26, 2026 | 17,000.00 | 17,000.00 | 15,950.00 | 16,470.00 | 16,470.00 | -0.72% | 29,905 |
| Jun 25, 2026 | 16,640.00 | 17,480.00 | 16,340.00 | 16,590.00 | 16,590.00 | -0.84% | 24,995 |
| Jun 24, 2026 | 16,360.00 | 16,790.00 | 15,990.00 | 16,730.00 | 16,730.00 | 2.26% | 37,798 |
| Jun 23, 2026 | 16,780.00 | 17,200.00 | 16,260.00 | 16,360.00 | 16,360.00 | -2.91% | 42,967 |
| Jun 22, 2026 | 17,200.00 | 17,370.00 | 16,640.00 | 16,850.00 | 16,850.00 | -2.03% | 22,823 |