Cosmax BTI, Inc. (KRX:044820)
South Korea
· Delayed Price · Currency is KRW 17,790
-30 (-0.17%)
Last updated: Apr 29, 2026, 2:19 PM KST
Cosmax BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,920.00 | 18,390.00 | 17,540.00 | 17,830.00 | - | 0.06% | 20,410 |
| Apr 28, 2026 | 17,760.00 | 17,890.00 | 17,400.00 | 17,820.00 | 17,820.00 | 1.71% | 9,080 |
| Apr 27, 2026 | 17,990.00 | 17,990.00 | 17,430.00 | 17,520.00 | 17,520.00 | -1.46% | 16,534 |
| Apr 24, 2026 | 17,510.00 | 17,850.00 | 17,150.00 | 17,780.00 | 17,780.00 | 1.37% | 16,072 |
| Apr 23, 2026 | 17,540.00 | 17,560.00 | 17,010.00 | 17,540.00 | 17,540.00 | - | 20,268 |
| Apr 22, 2026 | 17,700.00 | 18,010.00 | 17,360.00 | 17,540.00 | 17,540.00 | -1.07% | 15,858 |
| Apr 21, 2026 | 18,180.00 | 18,390.00 | 17,560.00 | 17,730.00 | 17,730.00 | -2.48% | 23,728 |
| Apr 20, 2026 | 18,180.00 | 18,850.00 | 18,070.00 | 18,180.00 | 18,180.00 | - | 29,120 |
| Apr 17, 2026 | 18,390.00 | 18,830.00 | 18,010.00 | 18,180.00 | 18,180.00 | -1.20% | 33,763 |
| Apr 16, 2026 | 17,760.00 | 18,470.00 | 17,610.00 | 18,400.00 | 18,400.00 | 3.72% | 25,242 |
| Apr 15, 2026 | 18,100.00 | 18,240.00 | 17,510.00 | 17,740.00 | 17,740.00 | -1.99% | 25,994 |
| Apr 14, 2026 | 18,020.00 | 18,380.00 | 17,800.00 | 18,100.00 | 18,100.00 | 0.56% | 24,935 |
| Apr 13, 2026 | 17,500.00 | 18,180.00 | 17,200.00 | 18,000.00 | 18,000.00 | 1.18% | 27,970 |
| Apr 10, 2026 | 17,110.00 | 17,890.00 | 16,760.00 | 17,790.00 | 17,790.00 | 3.25% | 24,972 |
| Apr 9, 2026 | 16,380.00 | 17,230.00 | 16,210.00 | 17,230.00 | 17,230.00 | 6.82% | 38,595 |
| Apr 8, 2026 | 16,750.00 | 16,810.00 | 15,900.00 | 16,130.00 | 16,130.00 | 0.75% | 16,602 |
| Apr 7, 2026 | 15,780.00 | 16,200.00 | 15,780.00 | 16,010.00 | 16,010.00 | 0.69% | 29,212 |
| Apr 6, 2026 | 16,120.00 | 16,460.00 | 15,750.00 | 15,900.00 | 15,900.00 | -1.36% | 18,050 |
| Apr 3, 2026 | 16,190.00 | 16,200.00 | 15,910.00 | 16,120.00 | 16,120.00 | -0.43% | 10,552 |
| Apr 2, 2026 | 16,560.00 | 16,670.00 | 15,550.00 | 16,190.00 | 16,190.00 | -2.70% | 27,543 |
| Apr 1, 2026 | 16,000.00 | 16,720.00 | 15,720.00 | 16,640.00 | 16,640.00 | 5.99% | 33,480 |
| Mar 31, 2026 | 15,700.00 | 15,900.00 | 15,180.00 | 15,700.00 | 15,700.00 | -0.38% | 15,102 |
| Mar 30, 2026 | 15,010.00 | 15,760.00 | 15,010.00 | 15,760.00 | 15,760.00 | -2.66% | 14,732 |
| Mar 27, 2026 | 15,680.00 | 16,190.00 | 15,540.00 | 16,190.00 | 15,410.00 | 3.25% | 24,026 |
| Mar 26, 2026 | 15,870.00 | 15,870.00 | 15,380.00 | 15,680.00 | 14,924.57 | -1.45% | 13,119 |
| Mar 25, 2026 | 16,230.00 | 16,230.00 | 15,600.00 | 15,910.00 | 15,143.49 | -0.25% | 10,550 |
| Mar 24, 2026 | 15,800.00 | 16,170.00 | 15,580.00 | 15,950.00 | 15,181.56 | 2.18% | 17,748 |
| Mar 23, 2026 | 15,880.00 | 16,260.00 | 15,530.00 | 15,610.00 | 14,857.94 | -2.19% | 43,888 |
| Mar 20, 2026 | 15,140.00 | 16,200.00 | 15,140.00 | 15,960.00 | 15,191.08 | 5.70% | 26,059 |
| Mar 19, 2026 | 15,150.00 | 15,530.00 | 14,870.00 | 15,100.00 | 14,372.51 | -0.66% | 29,178 |
| Mar 18, 2026 | 14,820.00 | 15,300.00 | 14,500.00 | 15,200.00 | 14,467.70 | 4.32% | 17,821 |
| Mar 17, 2026 | 14,440.00 | 14,780.00 | 14,270.00 | 14,570.00 | 13,868.05 | 1.67% | 15,765 |
| Mar 16, 2026 | 14,050.00 | 14,420.00 | 13,860.00 | 14,330.00 | 13,639.61 | 1.13% | 18,302 |
| Mar 13, 2026 | 14,000.00 | 14,290.00 | 13,760.00 | 14,170.00 | 13,487.32 | 0.14% | 26,355 |
| Mar 12, 2026 | 14,430.00 | 14,430.00 | 13,860.00 | 14,150.00 | 13,468.28 | 0.71% | 12,568 |
| Mar 11, 2026 | 14,220.00 | 14,500.00 | 13,820.00 | 14,050.00 | 13,373.10 | -1.13% | 23,820 |
| Mar 10, 2026 | 13,400.00 | 14,240.00 | 13,400.00 | 14,210.00 | 13,525.39 | 6.44% | 22,976 |
| Mar 9, 2026 | 13,570.00 | 13,570.00 | 12,300.00 | 13,350.00 | 12,706.83 | -1.98% | 37,031 |
| Mar 6, 2026 | 13,580.00 | 13,860.00 | 13,260.00 | 13,620.00 | 12,963.82 | -1.23% | 21,866 |
| Mar 5, 2026 | 13,010.00 | 13,880.00 | 13,010.00 | 13,790.00 | 13,125.63 | 10.14% | 26,125 |
| Mar 4, 2026 | 13,990.00 | 13,990.00 | 12,520.00 | 12,520.00 | 11,916.81 | -11.33% | 100,009 |
| Mar 3, 2026 | 15,090.00 | 15,090.00 | 14,120.00 | 14,120.00 | 13,439.73 | -6.43% | 52,463 |
| Feb 27, 2026 | 15,400.00 | 15,820.00 | 14,900.00 | 15,090.00 | 14,363.00 | -2.08% | 32,489 |
| Feb 26, 2026 | 15,110.00 | 15,850.00 | 14,800.00 | 15,410.00 | 14,667.58 | 2.66% | 61,719 |
| Feb 25, 2026 | 15,240.00 | 15,690.00 | 14,820.00 | 15,010.00 | 14,286.85 | -0.20% | 63,630 |
| Feb 24, 2026 | 14,400.00 | 15,090.00 | 14,250.00 | 15,040.00 | 14,315.40 | 5.54% | 51,109 |
| Feb 23, 2026 | 14,370.00 | 14,590.00 | 14,220.00 | 14,250.00 | 13,563.47 | -0.70% | 16,390 |
| Feb 20, 2026 | 14,020.00 | 14,590.00 | 14,000.00 | 14,350.00 | 13,658.65 | 1.27% | 18,465 |
| Feb 19, 2026 | 14,070.00 | 14,260.00 | 13,890.00 | 14,170.00 | 13,487.32 | 0.78% | 26,211 |
| Feb 13, 2026 | 13,950.00 | 14,210.00 | 13,800.00 | 14,060.00 | 13,382.62 | - | 27,729 |
| Feb 12, 2026 | 13,730.00 | 14,080.00 | 13,520.00 | 14,060.00 | 13,382.62 | 3.38% | 17,346 |
| Feb 11, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,600.00 | 12,944.78 | -0.15% | 16,738 |
| Feb 10, 2026 | 13,090.00 | 13,870.00 | 13,030.00 | 13,620.00 | 12,963.82 | 3.26% | 50,973 |
| Feb 9, 2026 | 13,000.00 | 13,440.00 | 12,970.00 | 13,190.00 | 12,554.53 | 1.00% | 46,827 |
| Feb 6, 2026 | 13,230.00 | 13,230.00 | 12,410.00 | 13,060.00 | 12,430.80 | -1.28% | 41,286 |
| Feb 5, 2026 | 13,230.00 | 13,560.00 | 12,630.00 | 13,230.00 | 12,592.61 | -0.75% | 48,848 |
| Feb 4, 2026 | 13,110.00 | 13,380.00 | 12,960.00 | 13,330.00 | 12,687.79 | 1.68% | 27,490 |
| Feb 3, 2026 | 12,800.00 | 13,130.00 | 12,530.00 | 13,110.00 | 12,478.39 | 1.94% | 40,047 |
| Feb 2, 2026 | 12,700.00 | 12,980.00 | 12,550.00 | 12,860.00 | 12,240.43 | -1.53% | 41,391 |
| Jan 30, 2026 | 12,890.00 | 13,170.00 | 12,640.00 | 13,060.00 | 12,430.80 | 0.77% | 45,474 |
| Jan 29, 2026 | 12,940.00 | 13,000.00 | 12,580.00 | 12,960.00 | 12,335.61 | -0.61% | 30,849 |
| Jan 28, 2026 | 12,600.00 | 13,130.00 | 12,600.00 | 13,040.00 | 12,411.76 | 3.49% | 38,762 |
| Jan 27, 2026 | 12,800.00 | 12,900.00 | 12,510.00 | 12,600.00 | 11,992.96 | -1.64% | 22,602 |
| Jan 26, 2026 | 12,770.00 | 13,210.00 | 12,670.00 | 12,810.00 | 12,192.84 | 0.08% | 53,063 |
| Jan 23, 2026 | 12,500.00 | 12,870.00 | 12,350.00 | 12,800.00 | 12,183.32 | 2.40% | 15,976 |
| Jan 22, 2026 | 12,070.00 | 12,670.00 | 12,070.00 | 12,500.00 | 11,897.78 | 3.05% | 13,069 |
| Jan 21, 2026 | 12,040.00 | 12,130.00 | 11,810.00 | 12,130.00 | 11,545.60 | -0.57% | 14,329 |
| Jan 20, 2026 | 12,030.00 | 12,380.00 | 11,930.00 | 12,200.00 | 11,612.23 | 1.41% | 13,263 |
| Jan 19, 2026 | 12,360.00 | 12,460.00 | 11,990.00 | 12,030.00 | 11,450.42 | -3.45% | 18,996 |
| Jan 16, 2026 | 12,600.00 | 12,650.00 | 12,260.00 | 12,460.00 | 11,859.70 | - | 14,648 |
| Jan 15, 2026 | 12,510.00 | 12,510.00 | 12,270.00 | 12,460.00 | 11,859.70 | -0.56% | 8,807 |
| Jan 14, 2026 | 12,160.00 | 12,580.00 | 12,100.00 | 12,530.00 | 11,926.33 | 2.54% | 14,159 |
| Jan 13, 2026 | 12,890.00 | 12,890.00 | 12,110.00 | 12,220.00 | 11,631.27 | -2.32% | 25,626 |
| Jan 12, 2026 | 12,500.00 | 12,990.00 | 12,420.00 | 12,510.00 | 11,907.29 | -1.65% | 21,989 |
| Jan 9, 2026 | 12,630.00 | 12,920.00 | 12,430.00 | 12,720.00 | 12,107.18 | 1.68% | 25,305 |
| Jan 8, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 12,510.00 | 11,907.29 | -4.28% | 24,439 |
| Jan 7, 2026 | 13,300.00 | 13,890.00 | 12,650.00 | 13,070.00 | 12,440.32 | -2.10% | 36,843 |
| Jan 6, 2026 | 13,660.00 | 13,660.00 | 13,290.00 | 13,350.00 | 12,706.83 | -2.13% | 45,259 |
| Jan 5, 2026 | 13,890.00 | 13,900.00 | 13,620.00 | 13,640.00 | 12,982.85 | -1.80% | 20,028 |
| Jan 2, 2026 | 13,570.00 | 14,180.00 | 13,320.00 | 13,890.00 | 13,220.81 | 2.36% | 22,740 |
| Dec 30, 2025 | 13,660.00 | 13,660.00 | 13,150.00 | 13,570.00 | 12,916.23 | -0.66% | 19,604 |
| Dec 29, 2025 | 13,720.00 | 13,720.00 | 13,350.00 | 13,660.00 | 13,001.89 | -0.44% | 20,099 |
| Dec 26, 2025 | 13,750.00 | 13,880.00 | 13,610.00 | 13,720.00 | 13,059.00 | -0.22% | 16,854 |
| Dec 24, 2025 | 13,700.00 | 13,930.00 | 13,700.00 | 13,750.00 | 13,087.55 | 0.15% | 2,646 |
| Dec 23, 2025 | 13,950.00 | 13,950.00 | 13,700.00 | 13,730.00 | 13,068.52 | -1.36% | 12,171 |
| Dec 22, 2025 | 13,880.00 | 13,990.00 | 13,750.00 | 13,920.00 | 13,249.36 | 0.43% | 14,464 |
| Dec 19, 2025 | 14,020.00 | 14,100.00 | 13,730.00 | 13,860.00 | 13,192.25 | -1.14% | 23,055 |
| Dec 18, 2025 | 14,170.00 | 14,510.00 | 13,710.00 | 14,020.00 | 13,344.55 | -1.06% | 21,744 |
| Dec 17, 2025 | 13,960.00 | 14,210.00 | 13,710.00 | 14,170.00 | 13,487.32 | 1.50% | 75,449 |
| Dec 16, 2025 | 13,900.00 | 14,150.00 | 13,690.00 | 13,960.00 | 13,287.44 | 0.58% | 23,357 |
| Dec 15, 2025 | 13,800.00 | 14,070.00 | 13,720.00 | 13,880.00 | 13,211.29 | -0.22% | 16,288 |
| Dec 12, 2025 | 13,920.00 | 14,010.00 | 13,650.00 | 13,910.00 | 13,239.85 | -0.07% | 14,229 |
| Dec 11, 2025 | 13,960.00 | 13,960.00 | 13,610.00 | 13,920.00 | 13,249.36 | -0.29% | 16,094 |
| Dec 10, 2025 | 14,050.00 | 14,050.00 | 13,560.00 | 13,960.00 | 13,287.44 | -0.71% | 17,041 |
| Dec 9, 2025 | 13,810.00 | 14,320.00 | 13,770.00 | 14,060.00 | 13,382.62 | 1.01% | 22,409 |
| Dec 8, 2025 | 13,640.00 | 14,040.00 | 13,350.00 | 13,920.00 | 13,249.36 | 0.07% | 50,426 |
| Dec 5, 2025 | 13,830.00 | 13,910.00 | 13,640.00 | 13,910.00 | 13,239.85 | 0.58% | 4,334 |
| Dec 4, 2025 | 14,280.00 | 14,280.00 | 13,440.00 | 13,830.00 | 13,163.70 | -0.36% | 19,924 |
| Dec 3, 2025 | 13,530.00 | 14,160.00 | 13,380.00 | 13,880.00 | 13,211.29 | 2.59% | 19,716 |
| Dec 2, 2025 | 13,750.00 | 13,750.00 | 13,230.00 | 13,530.00 | 12,878.15 | -1.89% | 16,637 |