Cosmax BTI, Inc. (KRX:044820)
South Korea
· Delayed Price · Currency is KRW 13,350
-270 (-1.98%)
At close: Mar 9, 2026
Cosmax BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,570.00 | 13,570.00 | 12,300.00 | 13,350.00 | 13,350.00 | -1.98% | 37,025 |
| Mar 6, 2026 | 13,580.00 | 13,860.00 | 13,260.00 | 13,620.00 | 13,620.00 | -1.23% | 21,864 |
| Mar 5, 2026 | 13,010.00 | 13,880.00 | 13,010.00 | 13,790.00 | 13,790.00 | 10.14% | 26,123 |
| Mar 4, 2026 | 13,990.00 | 13,990.00 | 12,520.00 | 12,520.00 | 12,520.00 | -11.33% | 99,969 |
| Mar 3, 2026 | 15,090.00 | 15,090.00 | 14,120.00 | 14,120.00 | 14,120.00 | -6.43% | 52,421 |
| Feb 27, 2026 | 15,400.00 | 15,820.00 | 14,900.00 | 15,090.00 | 15,090.00 | -2.08% | 32,485 |
| Feb 26, 2026 | 15,110.00 | 15,850.00 | 14,800.00 | 15,410.00 | 15,410.00 | 2.66% | 61,418 |
| Feb 25, 2026 | 15,240.00 | 15,690.00 | 14,820.00 | 15,010.00 | 15,010.00 | -0.20% | 63,620 |
| Feb 24, 2026 | 14,400.00 | 15,090.00 | 14,250.00 | 15,040.00 | 15,040.00 | 5.54% | 51,109 |
| Feb 23, 2026 | 14,370.00 | 14,590.00 | 14,220.00 | 14,250.00 | 14,250.00 | -0.70% | 16,390 |
| Feb 20, 2026 | 14,020.00 | 14,590.00 | 14,000.00 | 14,350.00 | 14,350.00 | 1.27% | 18,461 |
| Feb 19, 2026 | 14,070.00 | 14,260.00 | 13,890.00 | 14,170.00 | 14,170.00 | 0.78% | 26,211 |
| Feb 13, 2026 | 13,950.00 | 14,210.00 | 13,800.00 | 14,060.00 | 14,060.00 | - | 27,629 |
| Feb 12, 2026 | 13,730.00 | 14,080.00 | 13,520.00 | 14,060.00 | 14,060.00 | 3.38% | 17,316 |
| Feb 11, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.15% | 16,737 |
| Feb 10, 2026 | 13,090.00 | 13,870.00 | 13,030.00 | 13,620.00 | 13,620.00 | 3.26% | 50,971 |
| Feb 9, 2026 | 13,000.00 | 13,440.00 | 12,970.00 | 13,190.00 | 13,190.00 | 1.00% | 46,821 |
| Feb 6, 2026 | 13,230.00 | 13,230.00 | 12,410.00 | 13,060.00 | 13,060.00 | -1.28% | 41,280 |
| Feb 5, 2026 | 13,230.00 | 13,560.00 | 12,630.00 | 13,230.00 | 13,230.00 | -0.75% | 48,843 |
| Feb 4, 2026 | 13,110.00 | 13,380.00 | 12,960.00 | 13,330.00 | 13,330.00 | 1.68% | 27,487 |
| Feb 3, 2026 | 12,800.00 | 13,130.00 | 12,530.00 | 13,110.00 | 13,110.00 | 1.94% | 40,047 |
| Feb 2, 2026 | 12,700.00 | 12,980.00 | 12,550.00 | 12,860.00 | 12,860.00 | -1.53% | 41,391 |
| Jan 30, 2026 | 12,890.00 | 13,170.00 | 12,640.00 | 13,060.00 | 13,060.00 | 0.77% | 45,473 |
| Jan 29, 2026 | 12,940.00 | 13,000.00 | 12,580.00 | 12,960.00 | 12,960.00 | -0.61% | 30,849 |
| Jan 28, 2026 | 12,600.00 | 13,130.00 | 12,600.00 | 13,040.00 | 13,040.00 | 3.49% | 38,762 |
| Jan 27, 2026 | 12,800.00 | 12,900.00 | 12,510.00 | 12,600.00 | 12,600.00 | -1.64% | 22,602 |
| Jan 26, 2026 | 12,770.00 | 13,210.00 | 12,670.00 | 12,810.00 | 12,810.00 | 0.08% | 53,039 |
| Jan 23, 2026 | 12,500.00 | 12,870.00 | 12,350.00 | 12,800.00 | 12,800.00 | 2.40% | 15,962 |
| Jan 22, 2026 | 12,070.00 | 12,670.00 | 12,070.00 | 12,500.00 | 12,500.00 | 3.05% | 12,947 |
| Jan 21, 2026 | 12,040.00 | 12,130.00 | 11,810.00 | 12,130.00 | 12,130.00 | -0.57% | 14,327 |
| Jan 20, 2026 | 12,030.00 | 12,380.00 | 11,930.00 | 12,200.00 | 12,200.00 | 1.41% | 13,255 |
| Jan 19, 2026 | 12,360.00 | 12,460.00 | 11,990.00 | 12,030.00 | 12,030.00 | -3.45% | 18,996 |
| Jan 16, 2026 | 12,600.00 | 12,650.00 | 12,260.00 | 12,460.00 | 12,460.00 | - | 14,648 |
| Jan 15, 2026 | 12,510.00 | 12,510.00 | 12,270.00 | 12,460.00 | 12,460.00 | -0.56% | 8,807 |
| Jan 14, 2026 | 12,160.00 | 12,580.00 | 12,100.00 | 12,530.00 | 12,530.00 | 2.54% | 14,158 |
| Jan 13, 2026 | 12,890.00 | 12,890.00 | 12,110.00 | 12,220.00 | 12,220.00 | -2.32% | 25,626 |
| Jan 12, 2026 | 12,500.00 | 12,990.00 | 12,420.00 | 12,510.00 | 12,510.00 | -1.65% | 21,989 |
| Jan 9, 2026 | 12,630.00 | 12,920.00 | 12,430.00 | 12,720.00 | 12,720.00 | 1.68% | 25,305 |
| Jan 8, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 12,510.00 | 12,510.00 | -4.28% | 24,424 |
| Jan 7, 2026 | 13,300.00 | 13,890.00 | 12,650.00 | 13,070.00 | 13,070.00 | -2.10% | 36,837 |
| Jan 6, 2026 | 13,660.00 | 13,660.00 | 13,290.00 | 13,350.00 | 13,350.00 | -2.13% | 45,154 |
| Jan 5, 2026 | 13,890.00 | 13,900.00 | 13,620.00 | 13,640.00 | 13,640.00 | -1.80% | 20,015 |
| Jan 2, 2026 | 13,570.00 | 14,180.00 | 13,320.00 | 13,890.00 | 13,890.00 | 2.36% | 22,668 |
| Dec 30, 2025 | 13,660.00 | 13,660.00 | 13,150.00 | 13,570.00 | 13,570.00 | -0.66% | 19,604 |
| Dec 29, 2025 | 13,720.00 | 13,720.00 | 13,350.00 | 13,660.00 | 13,660.00 | -0.44% | 20,045 |
| Dec 26, 2025 | 13,750.00 | 13,880.00 | 13,610.00 | 13,720.00 | 13,720.00 | -0.22% | 16,851 |
| Dec 24, 2025 | 13,700.00 | 13,930.00 | 13,700.00 | 13,750.00 | 13,750.00 | 0.15% | 2,644 |
| Dec 23, 2025 | 13,950.00 | 13,950.00 | 13,700.00 | 13,730.00 | 13,730.00 | -1.36% | 12,168 |
| Dec 22, 2025 | 13,880.00 | 13,990.00 | 13,750.00 | 13,920.00 | 13,920.00 | 0.43% | 14,464 |
| Dec 19, 2025 | 14,020.00 | 14,100.00 | 13,730.00 | 13,860.00 | 13,860.00 | -1.14% | 23,055 |
| Dec 18, 2025 | 14,170.00 | 14,510.00 | 13,710.00 | 14,020.00 | 14,020.00 | -1.06% | 21,739 |
| Dec 17, 2025 | 13,960.00 | 14,210.00 | 13,710.00 | 14,170.00 | 14,170.00 | 1.50% | 75,448 |
| Dec 16, 2025 | 13,900.00 | 14,150.00 | 13,690.00 | 13,960.00 | 13,960.00 | 0.58% | 23,357 |
| Dec 15, 2025 | 13,800.00 | 14,070.00 | 13,720.00 | 13,880.00 | 13,880.00 | -0.22% | 16,287 |
| Dec 12, 2025 | 13,920.00 | 14,010.00 | 13,650.00 | 13,910.00 | 13,910.00 | -0.07% | 14,229 |
| Dec 11, 2025 | 13,960.00 | 13,960.00 | 13,610.00 | 13,920.00 | 13,920.00 | -0.29% | 16,091 |
| Dec 10, 2025 | 14,050.00 | 14,050.00 | 13,560.00 | 13,960.00 | 13,960.00 | -0.71% | 17,041 |
| Dec 9, 2025 | 13,810.00 | 14,320.00 | 13,770.00 | 14,060.00 | 14,060.00 | 1.01% | 22,409 |
| Dec 8, 2025 | 13,640.00 | 14,040.00 | 13,350.00 | 13,920.00 | 13,920.00 | 0.07% | 50,426 |
| 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 |