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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13,700	14,500	14,500	14,990	13,700	24,153
November 19, 2025	13,210	13,700	13,700	13,880	13,190	38,688
November 18, 2025	14,000	13,210	13,210	14,000	13,210	23,011
November 17, 2025	13,890	13,650	13,650	13,910	13,410	23,472
November 14, 2025	13,900	14,000	14,000	14,600	13,510	27,640
November 13, 2025	14,050	13,860	13,860	14,250	13,730	28,977
November 12, 2025	13,750	14,100	14,100	14,120	13,450	20,173
November 11, 2025	15,010	13,750	13,750	15,020	13,750	80,519
November 10, 2025	14,210	15,010	15,010	15,140	14,210	44,343
November 07, 2025	14,290	14,310	14,310	14,650	13,750	18,551
November 06, 2025	13,690	14,290	14,290	14,650	13,640	27,564
November 05, 2025	13,910	13,690	13,690	14,040	13,270	16,863
November 04, 2025	14,090	13,910	13,910	14,140	13,740	25,580
November 03, 2025	14,200	13,800	13,800	14,450	13,800	43,138
October 31, 2025	14,330	14,260	14,260	14,400	13,900	41,003
October 30, 2025	14,490	14,360	14,360	14,650	14,200	96,089
October 29, 2025	14,810	14,600	14,600	14,820	14,410	28,410
October 28, 2025	14,820	14,840	14,840	14,980	14,620	24,346
October 27, 2025	14,890	14,820	14,820	14,890	14,640	27,561
October 24, 2025	14,900	14,890	14,890	15,020	14,800	27,311
October 23, 2025	15,550	14,880	14,880	15,550	14,850	101,501
October 22, 2025	15,400	15,560	15,560	15,600	15,010	29,281
October 21, 2025	15,100	15,160	15,160	15,420	14,960	22,509
October 20, 2025	15,260	15,110	15,110	15,260	14,620	92,858

Cosmax BTI, Inc. (044820.KS) KSC