Cosmax BTI, Inc. (KRX:044820)
South Korea · Delayed Price · Currency is KRW 25,300
+300 (1.20%)
Last updated: Aug 11, 2026, 1:44 PM KST
Cosmax BTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 23,500.00 | 25,600.00 | 23,500.00 | 25,000.00 | 25,000.00 | 8.23% | 111,113 |
| 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% | 71,969 |
| Aug 5, 2026 | 21,400.00 | 22,300.00 | 21,050.00 | 21,900.00 | 21,900.00 | 4.04% | 39,512 |
| 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% | 22,114 |
| Jul 24, 2026 | 19,230.00 | 20,000.00 | 18,800.00 | 19,550.00 | 19,550.00 | 1.66% | 22,429 |
| 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% | 17,106 |
| 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% | 27,466 |
| Jul 13, 2026 | 19,550.00 | 21,700.00 | 19,500.00 | 20,950.00 | 20,950.00 | 7.16% | 57,842 |
| 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% | 19,193 |
| Jul 7, 2026 | 19,880.00 | 20,400.00 | 19,220.00 | 19,740.00 | 19,740.00 | -0.70% | 11,220 |
| 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% | 31,098 |
| 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% | 24,968 |
| 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% | 22,813 |
| Jun 19, 2026 | 17,760.00 | 17,760.00 | 16,840.00 | 17,200.00 | 17,200.00 | -2.99% | 27,552 |
| Jun 18, 2026 | 17,560.00 | 18,490.00 | 17,560.00 | 17,730.00 | 17,730.00 | -1.55% | 18,605 |
| Jun 17, 2026 | 18,120.00 | 18,400.00 | 17,650.00 | 18,010.00 | 18,010.00 | 0.11% | 15,709 |
| Jun 16, 2026 | 18,070.00 | 18,340.00 | 17,700.00 | 17,990.00 | 17,990.00 | -0.55% | 13,780 |
| Jun 15, 2026 | 18,120.00 | 18,420.00 | 17,530.00 | 18,090.00 | 18,090.00 | 1.86% | 6,900 |
| Jun 12, 2026 | 17,790.00 | 18,450.00 | 17,580.00 | 17,760.00 | 17,760.00 | -0.17% | 15,500 |
| Jun 11, 2026 | 17,990.00 | 17,990.00 | 17,410.00 | 17,790.00 | 17,790.00 | -0.39% | 11,848 |
| Jun 10, 2026 | 17,920.00 | 17,990.00 | 17,320.00 | 17,860.00 | 17,860.00 | -0.17% | 28,223 |
| Jun 9, 2026 | 16,990.00 | 17,960.00 | 16,650.00 | 17,890.00 | 17,890.00 | 5.36% | 17,517 |
| 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 |