Cosmax BTI, Inc. - 044820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,020	14,350	14,350	14,590	14,000	18,690
February 19, 2026	14,070	14,170	14,170	14,260	13,890	26,337
February 13, 2026	13,950	14,060	14,060	14,210	13,800	27,729
February 12, 2026	13,730	14,060	14,060	14,080	13,520	17,346
February 11, 2026	13,500	13,600	13,600	13,700	13,400	17,033
February 10, 2026	13,090	13,620	13,620	13,870	13,030	51,023
February 09, 2026	13,000	13,190	13,190	13,440	12,970	46,827
February 06, 2026	13,230	13,060	13,060	13,230	12,410	41,421
February 05, 2026	13,230	13,230	13,230	13,560	12,630	48,848
February 04, 2026	13,110	13,330	13,330	13,380	12,960	27,490
February 03, 2026	12,800	13,110	13,110	13,130	12,530	40,047
February 02, 2026	12,700	12,860	12,860	12,980	12,550	41,391
January 30, 2026	12,890	13,060	13,060	13,170	12,640	46,233
January 29, 2026	12,940	12,960	12,960	13,000	12,580	30,895
January 28, 2026	12,600	13,040	13,040	13,130	12,600	38,762
January 27, 2026	12,800	12,600	12,600	12,900	12,510	23,251
January 26, 2026	12,770	12,810	12,810	13,210	12,670	53,063
January 23, 2026	12,500	12,800	12,800	12,870	12,350	16,064
January 22, 2026	12,070	12,500	12,500	12,670	12,070	13,069
January 21, 2026	12,040	12,130	12,130	12,130	11,810	14,329
January 20, 2026	12,030	12,200	12,200	12,380	11,930	14,490
January 19, 2026	12,360	12,030	12,030	12,460	11,990	19,606
January 16, 2026	12,600	12,460	12,460	12,650	12,260	14,796
January 15, 2026	12,510	12,460	12,460	12,510	12,270	8,807
January 14, 2026	12,160	12,530	12,530	12,580	12,100	13,958
January 13, 2026	12,890	12,220	12,220	12,890	12,110	25,882
January 12, 2026	12,500	12,510	12,510	12,990	12,420	22,062
January 09, 2026	12,630	12,720	12,720	12,920	12,430	25,363
January 08, 2026	13,000	12,510	12,510	13,000	12,500	24,439
January 07, 2026	13,300	13,070	13,070	13,890	12,650	36,843
January 06, 2026	13,660	13,350	13,350	13,660	13,290	45,259
January 05, 2026	13,890	13,640	13,640	13,900	13,620	20,028
January 02, 2026	13,570	13,890	13,890	14,180	13,320	22,740
December 30, 2025	13,660	13,570	13,570	13,660	13,150	19,693
December 29, 2025	13,720	13,380	13,380	13,720	13,350	18,900
December 26, 2025	13,750	13,720	13,720	13,880	13,610	17,267
December 24, 2025	13,700	13,750	13,750	13,930	13,700	2,674
December 23, 2025	13,950	13,730	13,730	13,950	13,700	12,325
December 22, 2025	13,880	13,920	13,920	13,990	13,750	14,464
December 19, 2025	14,020	13,860	13,860	14,100	13,730	23,055
December 18, 2025	14,170	14,020	14,020	14,510	13,710	21,744
December 17, 2025	13,960	14,170	14,170	14,210	13,710	76,169
December 16, 2025	13,900	13,960	13,960	14,150	13,690	23,357
December 15, 2025	13,800	13,850	13,850	14,070	13,720	15,332
December 12, 2025	13,920	13,910	13,910	14,010	13,650	14,229
December 11, 2025	13,960	13,920	13,920	13,960	13,610	16,094
December 10, 2025	14,050	13,960	13,960	14,050	13,560	17,461
December 09, 2025	13,810	14,060	14,060	14,320	13,770	22,588
December 08, 2025	13,640	13,920	13,920	14,040	13,350	50,426
December 05, 2025	13,830	13,910	13,910	13,910	13,640	4,407
December 04, 2025	14,280	13,830	13,830	14,280	13,440	20,575
December 03, 2025	13,530	13,880	13,880	14,160	13,380	19,716
December 02, 2025	13,750	13,530	13,530	13,750	13,230	16,923
December 01, 2025	13,830	13,790	13,790	13,830	13,550	12,882
November 28, 2025	13,920	13,830	13,830	13,920	13,620	10,881
November 27, 2025	13,970	13,920	13,920	13,980	13,490	17,685
November 26, 2025	13,570	13,970	13,970	14,840	13,570	9,441
November 25, 2025	13,810	13,640	13,640	14,830	13,590	16,963
November 24, 2025	14,460	13,660	13,660	14,520	13,570	25,429
November 21, 2025	14,360	14,630	14,630	14,760	14,095	33,952

Cosmax BTI, Inc. (044820.KS) KSC