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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	16,160	15,010	15,010	16,160	14,710	143,930
October 16, 2025	16,850	16,160	16,160	16,990	16,110	25,430
October 15, 2025	16,670	16,840	16,840	17,000	16,440	8,965
October 14, 2025	16,430	16,660	16,660	16,800	16,420	19,266
October 13, 2025	17,480	16,430	16,430	17,480	16,430	43,789
October 10, 2025	17,650	17,490	17,490	17,650	16,950	27,171
October 02, 2025	18,330	17,770	17,770	18,330	17,750	28,250
October 01, 2025	17,990	18,300	18,300	18,360	17,760	17,606
September 30, 2025	18,060	17,990	17,990	18,140	17,600	15,425
September 29, 2025	17,500	18,200	18,200	18,440	17,500	26,272
September 26, 2025	18,060	17,500	17,500	18,290	16,900	33,466
September 25, 2025	18,550	18,060	18,060	18,550	17,620	23,551
September 24, 2025	18,590	18,220	18,220	18,590	18,100	27,012
September 23, 2025	19,290	18,590	18,590	19,290	18,420	29,312
September 22, 2025	19,270	19,290	19,290	19,690	18,690	20,965
September 19, 2025	19,220	19,270	19,270	19,290	18,620	13,075
September 18, 2025	18,770	19,220	19,220	19,590	18,770	35,688
September 17, 2025	18,680	18,730	18,730	19,150	18,680	10,383
September 16, 2025	18,480	18,670	18,670	19,400	18,480	32,512
September 15, 2025	18,510	18,480	18,480	18,730	18,310	16,071
September 12, 2025	18,450	18,510	18,510	18,860	18,110	20,766
September 11, 2025	18,770	18,450	18,450	18,920	18,320	31,638
September 10, 2025	19,030	18,910	18,910	19,170	18,730	48,951
September 09, 2025	18,800	19,010	19,010	19,350	18,600	27,885
September 08, 2025	18,500	18,970	18,970	19,180	18,490	26,283
September 05, 2025	18,750	18,390	18,390	18,970	18,250	17,633

Cosmax BTI, Inc. (044820.KS) KSC