Cosmax BTI, Inc. (044820.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 01:20PM KST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9,540.00 | 9,690.00 | 9,310.00 | 9,490.00 | 9,490.00 | 3,319 |
| 23 Apr 2024 | 9,510.00 | 9,740.00 | 9,390.00 | 9,530.00 | 9,530.00 | 2,352 |
| 22 Apr 2024 | 9,400.00 | 9,570.00 | 9,400.00 | 9,510.00 | 9,510.00 | 1,232 |
| 19 Apr 2024 | 9,630.00 | 9,630.00 | 9,170.00 | 9,430.00 | 9,430.00 | 20,683 |
| 18 Apr 2024 | 9,390.00 | 9,600.00 | 9,330.00 | 9,590.00 | 9,590.00 | 2,980 |
| 17 Apr 2024 | 9,300.00 | 9,760.00 | 9,250.00 | 9,390.00 | 9,390.00 | 18,289 |
| 16 Apr 2024 | 9,600.00 | 9,610.00 | 9,380.00 | 9,420.00 | 9,420.00 | 6,232 |
| 15 Apr 2024 | 9,840.00 | 9,840.00 | 9,550.00 | 9,600.00 | 9,600.00 | 3,057 |
| 12 Apr 2024 | 9,530.00 | 9,710.00 | 9,510.00 | 9,710.00 | 9,710.00 | 1,368 |
| 11 Apr 2024 | 9,600.00 | 9,620.00 | 9,390.00 | 9,580.00 | 9,580.00 | 8,447 |
| 09 Apr 2024 | 9,690.00 | 9,690.00 | 9,560.00 | 9,590.00 | 9,590.00 | 6,308 |
| 08 Apr 2024 | 9,780.00 | 9,790.00 | 9,610.00 | 9,660.00 | 9,660.00 | 5,983 |
| 05 Apr 2024 | 9,780.00 | 9,850.00 | 9,720.00 | 9,780.00 | 9,780.00 | 10,064 |
| 04 Apr 2024 | 9,690.00 | 9,830.00 | 9,670.00 | 9,780.00 | 9,780.00 | 7,538 |
| 03 Apr 2024 | 9,820.00 | 9,820.00 | 9,680.00 | 9,780.00 | 9,780.00 | 7,571 |
| 02 Apr 2024 | 9,780.00 | 9,880.00 | 9,730.00 | 9,850.00 | 9,850.00 | 10,681 |
| 01 Apr 2024 | 9,590.00 | 9,860.00 | 9,560.00 | 9,780.00 | 9,780.00 | 7,652 |
| 29 Mar 2024 | 9,580.00 | 9,650.00 | 9,530.00 | 9,600.00 | 9,600.00 | 2,666 |
| 28 Mar 2024 | 9,620.00 | 9,670.00 | 9,470.00 | 9,600.00 | 9,600.00 | 21,441 |
| 27 Mar 2024 | 9,740.00 | 9,740.00 | 9,500.00 | 9,600.00 | 9,600.00 | 16,906 |
| 26 Mar 2024 | 9,680.00 | 9,730.00 | 9,640.00 | 9,690.00 | 9,690.00 | 3,936 |
| 25 Mar 2024 | 9,810.00 | 9,810.00 | 9,580.00 | 9,680.00 | 9,680.00 | 20,220 |
| 22 Mar 2024 | 9,950.00 | 9,950.00 | 9,730.00 | 9,770.00 | 9,770.00 | 15,129 |
| 21 Mar 2024 | 10,060.00 | 10,060.00 | 9,890.00 | 9,900.00 | 9,900.00 | 5,796 |
| 20 Mar 2024 | 9,870.00 | 10,000.00 | 9,840.00 | 9,900.00 | 9,900.00 | 5,778 |
| 19 Mar 2024 | 9,940.00 | 9,940.00 | 9,820.00 | 9,850.00 | 9,850.00 | 2,966 |
| 18 Mar 2024 | 9,810.00 | 9,870.00 | 9,760.00 | 9,850.00 | 9,850.00 | 1,563 |
| 15 Mar 2024 | 9,830.00 | 9,830.00 | 9,780.00 | 9,820.00 | 9,820.00 | 1,806 |
| 14 Mar 2024 | 9,860.00 | 9,900.00 | 9,830.00 | 9,830.00 | 9,830.00 | 5,445 |
| 13 Mar 2024 | 10,100.00 | 10,100.00 | 9,900.00 | 9,960.00 | 9,960.00 | 1,475 |
| 12 Mar 2024 | 10,140.00 | 10,140.00 | 9,850.00 | 9,960.00 | 9,960.00 | 3,206 |
| 11 Mar 2024 | 9,950.00 | 9,990.00 | 9,850.00 | 9,980.00 | 9,980.00 | 6,940 |
| 08 Mar 2024 | 9,800.00 | 9,860.00 | 9,750.00 | 9,860.00 | 9,860.00 | 11,336 |
| 07 Mar 2024 | 9,810.00 | 9,850.00 | 9,700.00 | 9,830.00 | 9,830.00 | 2,696 |
| 06 Mar 2024 | 9,800.00 | 9,860.00 | 9,700.00 | 9,850.00 | 9,850.00 | 4,746 |
| 05 Mar 2024 | 9,890.00 | 9,890.00 | 9,790.00 | 9,800.00 | 9,800.00 | 2,083 |
| 04 Mar 2024 | 9,940.00 | 10,020.00 | 9,830.00 | 9,920.00 | 9,920.00 | 5,698 |
| 29 Feb 2024 | 9,900.00 | 9,950.00 | 9,840.00 | 9,940.00 | 9,940.00 | 2,625 |
| 28 Feb 2024 | 9,770.00 | 10,000.00 | 9,620.00 | 9,890.00 | 9,890.00 | 2,376 |
| 27 Feb 2024 | 9,980.00 | 9,980.00 | 9,520.00 | 9,790.00 | 9,790.00 | 8,257 |
| 26 Feb 2024 | 10,050.00 | 10,050.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,316 |
| 23 Feb 2024 | 10,060.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | 1,383 |
| 22 Feb 2024 | 10,240.00 | 10,240.00 | 9,990.00 | 10,100.00 | 10,100.00 | 6,790 |
| 21 Feb 2024 | 10,290.00 | 10,290.00 | 10,020.00 | 10,020.00 | 10,020.00 | 9,458 |
| 20 Feb 2024 | 10,170.00 | 10,300.00 | 10,080.00 | 10,300.00 | 10,300.00 | 11,628 |
| 19 Feb 2024 | 10,260.00 | 10,370.00 | 10,170.00 | 10,290.00 | 10,290.00 | 19,178 |
| 16 Feb 2024 | 10,410.00 | 10,410.00 | 10,170.00 | 10,240.00 | 10,240.00 | 20,856 |
| 15 Feb 2024 | 10,440.00 | 10,500.00 | 10,240.00 | 10,320.00 | 10,320.00 | 7,256 |
| 14 Feb 2024 | 10,540.00 | 10,540.00 | 10,310.00 | 10,470.00 | 10,470.00 | 4,116 |
| 13 Feb 2024 | 10,470.00 | 10,580.00 | 10,270.00 | 10,540.00 | 10,540.00 | 11,762 |
| 08 Feb 2024 | 10,480.00 | 10,590.00 | 10,300.00 | 10,470.00 | 10,470.00 | 2,322 |
| 07 Feb 2024 | 10,330.00 | 10,520.00 | 10,270.00 | 10,480.00 | 10,480.00 | 5,767 |
| 06 Feb 2024 | 10,550.00 | 10,550.00 | 9,910.00 | 10,430.00 | 10,430.00 | 4,109 |
| 05 Feb 2024 | 10,130.00 | 10,490.00 | 10,050.00 | 10,480.00 | 10,480.00 | 17,916 |
| 02 Feb 2024 | 9,990.00 | 10,240.00 | 9,940.00 | 10,030.00 | 10,030.00 | 21,765 |
| 01 Feb 2024 | 9,820.00 | 10,350.00 | 9,630.00 | 9,930.00 | 9,930.00 | 9,002 |
| 31 Jan 2024 | 9,900.00 | 9,900.00 | 9,570.00 | 9,820.00 | 9,820.00 | 5,766 |
| 30 Jan 2024 | 9,760.00 | 9,830.00 | 9,720.00 | 9,750.00 | 9,750.00 | 8,191 |
| 29 Jan 2024 | 9,860.00 | 9,860.00 | 9,650.00 | 9,750.00 | 9,750.00 | 7,586 |
| 26 Jan 2024 | 9,800.00 | 9,890.00 | 9,710.00 | 9,860.00 | 9,860.00 | 7,748 |
| 25 Jan 2024 | 10,070.00 | 10,070.00 | 9,880.00 | 9,910.00 | 9,910.00 | 8,304 |
| 24 Jan 2024 | 10,010.00 | 10,440.00 | 10,010.00 | 10,070.00 | 10,070.00 | 6,526 |
| 23 Jan 2024 | 10,130.00 | 10,210.00 | 10,000.00 | 10,140.00 | 10,140.00 | 5,774 |
| 22 Jan 2024 | 10,230.00 | 10,470.00 | 10,020.00 | 10,130.00 | 10,130.00 | 26,817 |
| 19 Jan 2024 | 10,110.00 | 10,310.00 | 10,100.00 | 10,230.00 | 10,230.00 | 6,635 |
| 18 Jan 2024 | 10,050.00 | 10,450.00 | 9,920.00 | 10,140.00 | 10,140.00 | 11,519 |
| 17 Jan 2024 | 10,220.00 | 10,220.00 | 9,950.00 | 10,050.00 | 10,050.00 | 14,443 |
| 16 Jan 2024 | 10,480.00 | 10,480.00 | 10,010.00 | 10,190.00 | 10,190.00 | 8,259 |
| 15 Jan 2024 | 10,320.00 | 10,450.00 | 10,090.00 | 10,200.00 | 10,200.00 | 4,480 |
| 12 Jan 2024 | 10,400.00 | 10,480.00 | 10,110.00 | 10,320.00 | 10,320.00 | 4,072 |
| 11 Jan 2024 | 10,410.00 | 10,410.00 | 10,130.00 | 10,350.00 | 10,350.00 | 3,900 |
| 10 Jan 2024 | 10,290.00 | 10,290.00 | 10,100.00 | 10,250.00 | 10,250.00 | 3,637 |
| 09 Jan 2024 | 10,300.00 | 10,480.00 | 10,150.00 | 10,160.00 | 10,160.00 | 6,347 |
| 08 Jan 2024 | 10,280.00 | 10,390.00 | 10,030.00 | 10,140.00 | 10,140.00 | 4,234 |
| 05 Jan 2024 | 10,370.00 | 10,600.00 | 10,150.00 | 10,280.00 | 10,280.00 | 11,544 |
| 04 Jan 2024 | 10,370.00 | 10,500.00 | 10,200.00 | 10,420.00 | 10,420.00 | 7,091 |
| 03 Jan 2024 | 10,540.00 | 10,540.00 | 10,200.00 | 10,440.00 | 10,440.00 | 8,683 |
| 02 Jan 2024 | 10,620.00 | 10,620.00 | 10,450.00 | 10,600.00 | 10,600.00 | 11,587 |
| 28 Dec 2023 | 10,700.00 | 10,700.00 | 10,530.00 | 10,630.00 | 10,630.00 | 4,616 |
| 27 Dec 2023 | 10,520.00 | 10,640.00 | 10,460.00 | 10,600.00 | 10,600.00 | 9,524 |
| 26 Dec 2023 | 10,500.00 | 10,620.00 | 10,500.00 | 10,620.00 | 10,620.00 | 3,606 |
| 22 Dec 2023 | 10,580.00 | 10,730.00 | 10,470.00 | 10,570.00 | 10,570.00 | 7,697 |
| 21 Dec 2023 | 10,560.00 | 10,600.00 | 10,500.00 | 10,580.00 | 10,580.00 | 4,252 |
| 20 Dec 2023 | 10,580.00 | 10,620.00 | 10,450.00 | 10,560.00 | 10,560.00 | 5,043 |
| 19 Dec 2023 | 10,610.00 | 10,610.00 | 10,450.00 | 10,580.00 | 10,580.00 | 966 |
| 18 Dec 2023 | 10,600.00 | 10,650.00 | 10,510.00 | 10,610.00 | 10,610.00 | 2,204 |
| 15 Dec 2023 | 10,660.00 | 10,660.00 | 10,550.00 | 10,590.00 | 10,590.00 | 3,419 |
| 14 Dec 2023 | 10,500.00 | 10,640.00 | 10,500.00 | 10,560.00 | 10,560.00 | 22,072 |
| 13 Dec 2023 | 10,560.00 | 10,580.00 | 10,480.00 | 10,550.00 | 10,550.00 | 5,761 |
| 12 Dec 2023 | 10,560.00 | 10,620.00 | 10,460.00 | 10,560.00 | 10,560.00 | 14,945 |
| 11 Dec 2023 | 10,450.00 | 10,660.00 | 10,450.00 | 10,550.00 | 10,550.00 | 25,272 |
| 08 Dec 2023 | 10,420.00 | 10,520.00 | 10,350.00 | 10,500.00 | 10,500.00 | 6,798 |
| 07 Dec 2023 | 10,500.00 | 10,520.00 | 10,330.00 | 10,420.00 | 10,420.00 | 7,236 |
| 06 Dec 2023 | 10,350.00 | 10,480.00 | 10,300.00 | 10,470.00 | 10,470.00 | 5,723 |
| 05 Dec 2023 | 10,370.00 | 10,500.00 | 10,300.00 | 10,490.00 | 10,490.00 | 6,409 |
| 04 Dec 2023 | 10,350.00 | 10,430.00 | 10,280.00 | 10,370.00 | 10,370.00 | 18,618 |
| 01 Dec 2023 | 10,390.00 | 10,390.00 | 10,250.00 | 10,350.00 | 10,350.00 | 6,997 |
| 30 Nov 2023 | 10,350.00 | 10,420.00 | 10,220.00 | 10,390.00 | 10,390.00 | 4,042 |
| 29 Nov 2023 | 10,320.00 | 10,430.00 | 10,150.00 | 10,350.00 | 10,350.00 | 6,537 |
| 28 Nov 2023 | 10,450.00 | 10,450.00 | 10,050.00 | 10,320.00 | 10,320.00 | 28,902 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.