Cosmax BTI, Inc. (KRX:044820)
South Korea
· Delayed Price · Currency is KRW 13,910
+80 (0.58%)
Dec 5, 2025, 3:30 PM KST
Cosmax BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,830.00 | 13,910.00 | 13,640.00 | 13,910.00 | 13,910.00 | 0.58% | 4,334 |
| Dec 4, 2025 | 14,280.00 | 14,280.00 | 13,440.00 | 13,830.00 | 13,830.00 | -0.36% | 19,918 |
| Dec 3, 2025 | 13,530.00 | 14,160.00 | 13,380.00 | 13,880.00 | 13,880.00 | 2.59% | 19,705 |
| Dec 2, 2025 | 13,750.00 | 13,750.00 | 13,230.00 | 13,530.00 | 13,530.00 | -1.89% | 16,623 |
| Dec 1, 2025 | 13,830.00 | 13,830.00 | 13,550.00 | 13,790.00 | 13,790.00 | -0.29% | 12,876 |
| Nov 28, 2025 | 13,920.00 | 13,920.00 | 13,620.00 | 13,830.00 | 13,830.00 | -0.65% | 10,568 |
| Nov 27, 2025 | 13,970.00 | 13,980.00 | 13,490.00 | 13,920.00 | 13,920.00 | -0.36% | 17,012 |
| Nov 26, 2025 | 13,570.00 | 14,840.00 | 13,570.00 | 13,970.00 | 13,970.00 | 2.42% | 9,449 |
| Nov 25, 2025 | 13,810.00 | 14,830.00 | 13,590.00 | 13,640.00 | 13,640.00 | -0.15% | 16,856 |
| Nov 24, 2025 | 14,460.00 | 14,520.00 | 13,570.00 | 13,660.00 | 13,660.00 | -6.63% | 25,429 |
| Nov 21, 2025 | 14,360.00 | 14,760.00 | 14,095.00 | 14,630.00 | 14,630.00 | 0.90% | 33,884 |
| Nov 20, 2025 | 13,700.00 | 14,990.00 | 13,700.00 | 14,500.00 | 14,500.00 | 5.84% | 23,938 |
| Nov 19, 2025 | 13,210.00 | 13,880.00 | 13,190.00 | 13,700.00 | 13,700.00 | 3.71% | 38,688 |
| Nov 18, 2025 | 14,000.00 | 14,000.00 | 13,210.00 | 13,210.00 | 13,210.00 | -3.22% | 22,634 |
| Nov 17, 2025 | 13,890.00 | 13,910.00 | 13,410.00 | 13,650.00 | 13,650.00 | -2.50% | 23,472 |
| Nov 14, 2025 | 13,900.00 | 14,600.00 | 13,510.00 | 14,000.00 | 14,000.00 | 1.01% | 27,370 |
| Nov 13, 2025 | 14,050.00 | 14,250.00 | 13,730.00 | 13,860.00 | 13,860.00 | -1.70% | 28,927 |
| Nov 12, 2025 | 13,750.00 | 14,120.00 | 13,450.00 | 14,100.00 | 14,100.00 | 2.55% | 20,082 |
| Nov 11, 2025 | 15,010.00 | 15,020.00 | 13,750.00 | 13,750.00 | 13,750.00 | -8.39% | 79,558 |
| Nov 10, 2025 | 14,210.00 | 15,140.00 | 14,210.00 | 15,010.00 | 15,010.00 | 4.89% | 44,343 |
| Nov 7, 2025 | 14,290.00 | 14,650.00 | 13,750.00 | 14,310.00 | 14,310.00 | 0.14% | 18,551 |
| Nov 6, 2025 | 13,690.00 | 14,650.00 | 13,640.00 | 14,290.00 | 14,290.00 | 4.38% | 27,564 |
| Nov 5, 2025 | 13,910.00 | 14,040.00 | 13,270.00 | 13,690.00 | 13,690.00 | -1.58% | 16,863 |
| Nov 4, 2025 | 14,090.00 | 14,140.00 | 13,740.00 | 13,910.00 | 13,910.00 | 0.80% | 23,405 |
| Nov 3, 2025 | 14,200.00 | 14,450.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.23% | 43,138 |
| Oct 31, 2025 | 14,330.00 | 14,400.00 | 13,900.00 | 14,260.00 | 14,260.00 | -0.70% | 41,003 |
| Oct 30, 2025 | 14,490.00 | 14,650.00 | 14,200.00 | 14,360.00 | 14,360.00 | -1.64% | 95,994 |
| Oct 29, 2025 | 14,810.00 | 14,820.00 | 14,410.00 | 14,600.00 | 14,600.00 | -1.62% | 28,410 |
| Oct 28, 2025 | 14,820.00 | 14,980.00 | 14,620.00 | 14,840.00 | 14,840.00 | 0.13% | 23,796 |
| Oct 27, 2025 | 14,890.00 | 14,890.00 | 14,640.00 | 14,820.00 | 14,820.00 | -0.47% | 27,385 |
| Oct 24, 2025 | 14,900.00 | 15,020.00 | 14,800.00 | 14,890.00 | 14,890.00 | 0.07% | 27,311 |
| Oct 23, 2025 | 15,550.00 | 15,550.00 | 14,850.00 | 14,880.00 | 14,880.00 | -4.37% | 100,334 |
| Oct 22, 2025 | 15,400.00 | 15,600.00 | 15,010.00 | 15,560.00 | 15,560.00 | 2.64% | 28,645 |
| Oct 21, 2025 | 15,100.00 | 15,420.00 | 14,960.00 | 15,160.00 | 15,160.00 | 0.33% | 22,509 |
| Oct 20, 2025 | 15,260.00 | 15,260.00 | 14,620.00 | 15,110.00 | 15,110.00 | 0.67% | 92,566 |
| Oct 17, 2025 | 16,160.00 | 16,160.00 | 14,710.00 | 15,010.00 | 15,010.00 | -7.12% | 144,819 |
| Oct 16, 2025 | 16,850.00 | 16,990.00 | 16,110.00 | 16,160.00 | 16,160.00 | -4.04% | 25,430 |
| Oct 15, 2025 | 16,670.00 | 17,000.00 | 16,440.00 | 16,840.00 | 16,840.00 | 1.08% | 8,932 |
| Oct 14, 2025 | 16,430.00 | 16,800.00 | 16,420.00 | 16,660.00 | 16,660.00 | 1.40% | 19,089 |
| Oct 13, 2025 | 17,480.00 | 17,480.00 | 16,430.00 | 16,430.00 | 16,430.00 | -6.06% | 43,789 |
| Oct 10, 2025 | 17,650.00 | 17,650.00 | 16,950.00 | 17,490.00 | 17,490.00 | -1.58% | 27,171 |
| Oct 2, 2025 | 18,330.00 | 18,330.00 | 17,750.00 | 17,770.00 | 17,770.00 | -2.90% | 28,250 |
| Oct 1, 2025 | 17,990.00 | 18,360.00 | 17,760.00 | 18,300.00 | 18,300.00 | 1.72% | 15,602 |
| Sep 30, 2025 | 18,060.00 | 18,140.00 | 17,600.00 | 17,990.00 | 17,990.00 | -1.15% | 15,425 |
| Sep 29, 2025 | 17,500.00 | 18,440.00 | 17,500.00 | 18,200.00 | 18,200.00 | 4.00% | 26,564 |
| Sep 26, 2025 | 18,060.00 | 18,290.00 | 16,900.00 | 17,500.00 | 17,500.00 | -3.10% | 24,472 |
| Sep 25, 2025 | 18,550.00 | 18,550.00 | 17,620.00 | 18,060.00 | 18,060.00 | -0.88% | 23,551 |
| Sep 24, 2025 | 18,590.00 | 18,590.00 | 18,100.00 | 18,220.00 | 18,220.00 | -1.99% | 27,012 |
| Sep 23, 2025 | 19,290.00 | 19,290.00 | 18,420.00 | 18,590.00 | 18,590.00 | -3.63% | 29,029 |
| Sep 22, 2025 | 19,270.00 | 19,690.00 | 18,690.00 | 19,290.00 | 19,290.00 | 0.10% | 20,965 |
| Sep 19, 2025 | 19,220.00 | 19,290.00 | 18,620.00 | 19,270.00 | 19,270.00 | 0.26% | 13,075 |
| Sep 18, 2025 | 18,770.00 | 19,590.00 | 18,770.00 | 19,220.00 | 19,220.00 | 2.62% | 35,688 |
| Sep 17, 2025 | 18,680.00 | 19,150.00 | 18,680.00 | 18,730.00 | 18,730.00 | 0.32% | 10,278 |
| Sep 16, 2025 | 18,480.00 | 19,400.00 | 18,480.00 | 18,670.00 | 18,670.00 | 1.03% | 32,114 |
| Sep 15, 2025 | 18,510.00 | 18,730.00 | 18,310.00 | 18,480.00 | 18,480.00 | -0.16% | 16,071 |
| Sep 12, 2025 | 18,450.00 | 18,860.00 | 18,110.00 | 18,510.00 | 18,510.00 | 0.33% | 19,935 |
| Sep 11, 2025 | 18,770.00 | 18,920.00 | 18,320.00 | 18,450.00 | 18,450.00 | -2.43% | 34,925 |
| Sep 10, 2025 | 19,030.00 | 19,170.00 | 18,730.00 | 18,910.00 | 18,910.00 | -0.53% | 48,786 |
| Sep 9, 2025 | 18,800.00 | 19,350.00 | 18,600.00 | 19,010.00 | 19,010.00 | 0.21% | 27,512 |
| Sep 8, 2025 | 18,500.00 | 19,180.00 | 18,490.00 | 18,970.00 | 18,970.00 | 3.15% | 26,137 |
| Sep 5, 2025 | 18,750.00 | 18,970.00 | 18,250.00 | 18,390.00 | 18,390.00 | -1.97% | 17,429 |
| Sep 4, 2025 | 18,740.00 | 19,060.00 | 18,480.00 | 18,760.00 | 18,760.00 | 0.64% | 7,343 |
| Sep 3, 2025 | 18,820.00 | 18,950.00 | 18,440.00 | 18,640.00 | 18,640.00 | -0.96% | 17,338 |
| Sep 2, 2025 | 19,310.00 | 19,600.00 | 18,500.00 | 18,820.00 | 18,820.00 | -2.18% | 51,827 |
| Sep 1, 2025 | 19,000.00 | 19,340.00 | 18,540.00 | 19,240.00 | 19,240.00 | 0.89% | 24,681 |
| Aug 29, 2025 | 19,650.00 | 19,650.00 | 18,800.00 | 19,070.00 | 19,070.00 | -2.70% | 28,019 |
| Aug 28, 2025 | 19,510.00 | 20,400.00 | 19,510.00 | 19,600.00 | 19,600.00 | -1.06% | 16,383 |
| Aug 27, 2025 | 19,490.00 | 19,820.00 | 19,280.00 | 19,810.00 | 19,810.00 | 2.54% | 23,027 |
| Aug 26, 2025 | 19,010.00 | 19,490.00 | 18,450.00 | 19,320.00 | 19,320.00 | 1.68% | 29,478 |
| Aug 25, 2025 | 19,130.00 | 19,550.00 | 18,970.00 | 19,000.00 | 19,000.00 | -0.58% | 39,950 |
| Aug 22, 2025 | 18,810.00 | 19,500.00 | 18,730.00 | 19,110.00 | 19,110.00 | 1.65% | 36,153 |
| Aug 21, 2025 | 18,860.00 | 19,420.00 | 18,740.00 | 18,800.00 | 18,800.00 | -1.67% | 14,803 |
| Aug 20, 2025 | 19,550.00 | 19,560.00 | 18,760.00 | 19,120.00 | 19,120.00 | -3.29% | 26,786 |
| Aug 19, 2025 | 19,890.00 | 20,050.00 | 19,550.00 | 19,770.00 | 19,770.00 | -3.09% | 25,171 |
| Aug 18, 2025 | 18,100.00 | 21,400.00 | 18,100.00 | 20,400.00 | 20,400.00 | 13.84% | 225,694 |
| Aug 14, 2025 | 18,080.00 | 18,200.00 | 17,740.00 | 17,920.00 | 17,920.00 | -0.88% | 18,384 |
| Aug 13, 2025 | 18,800.00 | 18,800.00 | 17,750.00 | 18,080.00 | 18,080.00 | 0.06% | 26,462 |
| Aug 12, 2025 | 19,010.00 | 19,310.00 | 17,900.00 | 18,070.00 | 18,070.00 | -4.94% | 65,127 |
| Aug 11, 2025 | 20,000.00 | 20,000.00 | 18,870.00 | 19,010.00 | 19,010.00 | -6.12% | 48,094 |
| Aug 8, 2025 | 20,700.00 | 20,900.00 | 20,000.00 | 20,250.00 | 20,250.00 | -2.88% | 14,638 |
| Aug 7, 2025 | 21,300.00 | 21,900.00 | 20,650.00 | 20,850.00 | 20,850.00 | -2.34% | 15,064 |
| Aug 6, 2025 | 19,980.00 | 21,850.00 | 19,740.00 | 21,350.00 | 21,350.00 | 6.86% | 52,236 |
| Aug 5, 2025 | 18,780.00 | 20,300.00 | 18,780.00 | 19,980.00 | 19,980.00 | 6.33% | 47,149 |
| Aug 4, 2025 | 18,510.00 | 19,100.00 | 18,200.00 | 18,790.00 | 18,790.00 | 1.24% | 18,237 |
| Aug 1, 2025 | 20,200.00 | 20,200.00 | 18,240.00 | 18,560.00 | 18,560.00 | -8.12% | 38,359 |
| Jul 31, 2025 | 19,600.00 | 20,500.00 | 19,270.00 | 20,200.00 | 20,200.00 | 3.06% | 30,691 |
| Jul 30, 2025 | 19,080.00 | 19,630.00 | 18,830.00 | 19,600.00 | 19,600.00 | 2.94% | 22,756 |
| Jul 29, 2025 | 19,040.00 | 19,070.00 | 17,990.00 | 19,040.00 | 19,040.00 | - | 60,322 |
| Jul 28, 2025 | 19,990.00 | 19,990.00 | 18,800.00 | 19,040.00 | 19,040.00 | -3.40% | 38,236 |
| Jul 25, 2025 | 19,670.00 | 20,050.00 | 19,380.00 | 19,710.00 | 19,710.00 | 0.20% | 20,575 |
| Jul 24, 2025 | 20,600.00 | 23,000.00 | 19,370.00 | 19,670.00 | 19,670.00 | -4.51% | 47,145 |
| Jul 23, 2025 | 20,450.00 | 20,800.00 | 19,970.00 | 20,600.00 | 20,600.00 | 2.49% | 28,830 |
| Jul 22, 2025 | 20,800.00 | 20,850.00 | 18,850.00 | 20,100.00 | 20,100.00 | -3.60% | 59,767 |
| Jul 21, 2025 | 21,200.00 | 21,650.00 | 20,850.00 | 20,850.00 | 20,850.00 | -2.80% | 36,216 |
| Jul 18, 2025 | 23,300.00 | 23,300.00 | 21,000.00 | 21,450.00 | 21,450.00 | -8.33% | 85,363 |
| Jul 17, 2025 | 24,700.00 | 24,700.00 | 23,100.00 | 23,400.00 | 23,400.00 | -5.26% | 70,369 |
| Jul 16, 2025 | 23,500.00 | 24,900.00 | 22,950.00 | 24,700.00 | 24,700.00 | 6.24% | 71,441 |
| Jul 15, 2025 | 22,500.00 | 23,550.00 | 22,050.00 | 23,250.00 | 23,250.00 | 2.88% | 82,211 |
| Jul 14, 2025 | 21,800.00 | 22,750.00 | 20,900.00 | 22,600.00 | 22,600.00 | 8.13% | 77,103 |
| Jul 11, 2025 | 21,500.00 | 21,550.00 | 20,750.00 | 20,900.00 | 20,900.00 | -2.56% | 22,029 |