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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18,100	20,400	20,400	21,400	18,100	226,348
August 14, 2025	18,080	17,920	17,920	18,200	17,740	18,384
August 13, 2025	18,800	18,080	18,080	18,800	17,750	26,523
August 12, 2025	19,010	18,070	18,070	19,310	17,900	65,127
August 11, 2025	20,000	19,010	19,010	20,000	18,870	48,409
August 08, 2025	20,700	20,250	20,250	20,900	20,000	14,668
August 07, 2025	21,300	20,850	20,850	21,900	20,650	15,064
August 06, 2025	19,980	21,350	21,350	21,850	19,740	52,235
August 05, 2025	18,780	19,980	19,980	20,300	18,780	47,505
August 04, 2025	18,510	18,790	18,790	19,100	18,200	18,237
August 01, 2025	20,200	18,560	18,560	20,200	18,240	38,483
July 31, 2025	19,600	20,200	20,200	20,500	19,270	30,691
July 30, 2025	19,080	19,600	19,600	19,630	18,830	22,756
July 29, 2025	19,040	19,040	19,040	19,070	17,990	60,483
July 28, 2025	19,990	19,040	19,040	19,990	18,800	39,052
July 25, 2025	19,670	19,710	19,710	20,050	19,380	20,575
July 24, 2025	20,600	19,670	19,670	23,000	19,370	47,209
July 23, 2025	20,450	20,600	20,600	20,800	19,970	28,830
July 22, 2025	20,800	20,100	20,100	20,850	18,850	59,767
July 21, 2025	21,200	20,850	20,850	21,650	20,850	36,216
July 18, 2025	23,300	21,450	21,450	23,300	21,000	86,389
July 17, 2025	24,700	23,400	23,400	24,700	23,100	70,643
July 16, 2025	23,500	24,700	24,700	24,900	22,950	71,441
July 15, 2025	22,500	23,250	23,250	23,550	22,050	82,211
July 14, 2025	21,800	22,600	22,600	22,750	20,900	77,103
July 11, 2025	21,500	20,900	20,900	21,550	20,750	22,029
July 10, 2025	21,150	21,450	21,450	21,750	20,800	42,770
July 09, 2025	19,710	20,900	20,900	21,150	19,330	78,858
July 08, 2025	19,000	19,600	19,600	19,600	18,800	30,318
July 07, 2025	18,720	18,840	18,840	19,290	18,460	17,227
July 04, 2025	19,100	18,720	18,720	19,120	18,490	18,547
July 03, 2025	18,500	18,790	18,790	18,850	17,000	37,040
July 02, 2025	19,500	18,680	18,680	19,500	18,330	35,290
July 01, 2025	19,020	19,420	19,420	19,700	19,020	36,077
June 30, 2025	18,210	19,020	19,020	19,250	18,210	36,708
June 27, 2025	18,780	18,210	18,210	18,780	18,090	22,070
June 26, 2025	18,760	18,060	18,060	19,140	17,970	40,312
June 25, 2025	19,500	19,150	19,150	19,500	18,700	30,644
June 24, 2025	19,000	19,260	19,260	19,410	19,000	27,538
June 23, 2025	18,790	19,000	19,000	19,550	18,520	49,826
June 20, 2025	18,430	18,880	18,880	19,100	18,420	32,820
June 19, 2025	19,340	18,430	18,430	19,450	18,170	71,920
June 18, 2025	18,700	19,100	19,100	19,100	18,030	54,571
June 17, 2025	17,790	18,270	18,270	18,700	17,790	58,510
June 16, 2025	16,840	17,790	17,790	17,830	16,670	49,718
June 13, 2025	17,150	16,840	16,840	17,160	16,590	34,963
June 12, 2025	16,730	16,900	16,900	17,140	16,450	30,900
June 11, 2025	16,300	16,500	16,500	16,500	15,930	32,174
June 10, 2025	15,880	16,260	16,260	16,270	15,700	32,121
June 09, 2025	15,500	15,880	15,880	16,410	15,500	27,097
June 05, 2025	15,250	15,250	15,250	15,430	14,850	30,883
June 04, 2025	14,820	15,180	15,180	15,500	14,670	38,531
June 02, 2025	14,900	14,820	14,820	14,950	14,350	29,110
May 30, 2025	13,890	14,600	14,600	14,850	13,600	78,573
May 29, 2025	12,880	13,810	13,810	13,940	12,880	41,020
May 28, 2025	12,510	12,880	12,880	13,050	12,490	22,314
May 27, 2025	12,290	12,510	12,510	12,610	12,230	19,543
May 26, 2025	12,270	12,290	12,290	12,380	11,530	29,156
May 23, 2025	12,780	12,270	12,270	12,790	12,260	33,997
May 22, 2025	12,740	12,790	12,790	12,890	12,640	18,402

Cosmax BTI, Inc. (044820.KS) KSC