Cosmax BTI Inc. 044820
KRX · South Korea · Health Technology
KRW 24,800.00-100.00 (-0.40%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 24,800.00 | -0.40% | KRW 25,500.00 | KRW 26,000.00 | KRW 23,550.00 | 33.69K |
| 2026-10-01 | KRW 24,900.00 | +1.22% | KRW 25,100.00 | KRW 25,500.00 | KRW 24,300.00 | 19.89K |
| 2026-09-30 | KRW 24,600.00 | -4.65% | KRW 26,000.00 | KRW 26,000.00 | KRW 24,600.00 | 20.35K |
| 2026-09-29 | KRW 25,800.00 | +1.78% | KRW 25,350.00 | KRW 26,000.00 | KRW 25,000.00 | 12.13K |
| 2026-09-28 | KRW 25,350.00 | -3.06% | KRW 26,000.00 | KRW 26,000.00 | KRW 25,000.00 | 16.62K |
| 2026-09-23 | KRW 26,150.00 | +3.77% | KRW 24,950.00 | KRW 26,250.00 | KRW 24,500.00 | 17.10K |
| 2026-09-22 | KRW 25,200.00 | +0.20% | KRW 25,350.00 | KRW 25,900.00 | KRW 24,700.00 | 12.85K |
| 2026-09-21 | KRW 25,150.00 | -3.08% | KRW 25,650.00 | KRW 25,700.00 | KRW 24,750.00 | 9.55K |
| 2026-09-18 | KRW 25,950.00 | +3.39% | KRW 24,950.00 | KRW 26,150.00 | KRW 24,700.00 | 33.14K |
| 2026-09-17 | KRW 25,100.00 | -1.57% | KRW 25,950.00 | KRW 26,450.00 | KRW 24,750.00 | 25.53K |
| 2026-09-16 | KRW 25,500.00 | +6.47% | KRW 23,850.00 | KRW 26,150.00 | KRW 22,900.00 | 78.72K |
| 2026-09-15 | KRW 23,950.00 | +4.59% | KRW 23,200.00 | KRW 25,000.00 | KRW 22,300.00 | 36.69K |
| 2026-09-14 | KRW 22,900.00 | +1.33% | KRW 22,600.00 | KRW 23,350.00 | KRW 22,200.00 | 22.26K |
| 2026-09-11 | KRW 22,600.00 | +2.96% | KRW 21,950.00 | KRW 23,100.00 | KRW 21,600.00 | 25.97K |
| 2026-09-10 | KRW 21,950.00 | 0.00% | KRW 21,850.00 | KRW 22,300.00 | KRW 21,400.00 | 14.95K |
| 2026-09-09 | KRW 21,950.00 | -5.39% | KRW 23,150.00 | KRW 23,150.00 | KRW 21,800.00 | 29.88K |
| 2026-09-08 | KRW 23,200.00 | -0.85% | KRW 23,100.00 | KRW 23,450.00 | KRW 22,450.00 | 42.89K |
| 2026-09-07 | KRW 23,400.00 | -4.88% | KRW 25,050.00 | KRW 25,050.00 | KRW 23,000.00 | 38.37K |
| 2026-09-04 | KRW 24,600.00 | -1.40% | KRW 24,950.00 | KRW 24,950.00 | KRW 23,950.00 | 14.61K |
| 2026-09-03 | KRW 24,950.00 | +0.60% | KRW 24,600.00 | KRW 25,450.00 | KRW 23,800.00 | 33.30K |
| 2026-09-02 | KRW 24,800.00 | -3.13% | KRW 25,000.00 | KRW 25,500.00 | KRW 24,800.00 | 13.15K |
| 2026-09-01 | KRW 25,600.00 | -4.48% | KRW 26,800.00 | KRW 27,500.00 | KRW 25,350.00 | 23.59K |
| 2026-08-31 | KRW 26,800.00 | 0.00% | KRW 26,800.00 | KRW 27,350.00 | KRW 25,950.00 | 34.83K |
| 2026-08-28 | KRW 26,800.00 | +7.63% | KRW 24,900.00 | KRW 27,250.00 | KRW 24,850.00 | 64.68K |
| 2026-08-27 | KRW 24,900.00 | +0.81% | KRW 24,600.00 | KRW 24,900.00 | KRW 23,500.00 | 32.73K |
| 2026-08-26 | KRW 24,700.00 | +2.28% | KRW 24,900.00 | KRW 24,950.00 | KRW 23,500.00 | 22.75K |
| 2026-08-25 | KRW 24,150.00 | +3.43% | KRW 23,300.00 | KRW 24,250.00 | KRW 22,300.00 | 34.64K |
| 2026-08-24 | KRW 23,350.00 | +4.47% | KRW 22,500.00 | KRW 23,350.00 | KRW 21,650.00 | 23.87K |
| 2026-08-21 | KRW 22,350.00 | -2.40% | KRW 23,250.00 | KRW 23,250.00 | KRW 21,700.00 | 45.60K |
| 2026-08-20 | KRW 22,900.00 | +4.09% | KRW 22,250.00 | KRW 23,100.00 | KRW 21,900.00 | 43.53K |
| 2026-08-19 | KRW 22,000.00 | -3.30% | KRW 22,700.00 | KRW 23,300.00 | KRW 21,950.00 | 39.25K |
| 2026-08-18 | KRW 22,750.00 | -16.36% | KRW 26,000.00 | KRW 26,950.00 | KRW 22,700.00 | 204.96K |
| 2026-08-14 | KRW 27,200.00 | +0.18% | KRW 27,150.00 | KRW 28,300.00 | KRW 26,600.00 | 48.38K |
| 2026-08-13 | KRW 27,150.00 | -3.04% | KRW 27,350.00 | KRW 29,150.00 | KRW 26,650.00 | 70.91K |
| 2026-08-12 | KRW 28,000.00 | +9.38% | KRW 26,350.00 | KRW 28,950.00 | KRW 25,800.00 | 228.20K |
| 2026-08-11 | KRW 25,600.00 | +2.40% | KRW 25,150.00 | KRW 26,450.00 | KRW 24,750.00 | 78.14K |
| 2026-08-10 | KRW 25,000.00 | +8.23% | KRW 23,500.00 | KRW 25,600.00 | KRW 23,500.00 | 111.49K |
| 2026-08-07 | KRW 23,100.00 | +0.87% | KRW 22,900.00 | KRW 23,750.00 | KRW 22,400.00 | 29.93K |
| 2026-08-06 | KRW 22,900.00 | +4.57% | KRW 21,900.00 | KRW 23,450.00 | KRW 21,700.00 | 71.97K |
| 2026-08-05 | KRW 21,900.00 | +4.04% | KRW 21,400.00 | KRW 22,300.00 | KRW 21,050.00 | 39.53K |
| 2026-08-04 | KRW 21,050.00 | +5.51% | KRW 20,350.00 | KRW 21,350.00 | KRW 19,760.00 | 20.68K |
| 2026-08-03 | KRW 19,950.00 | +0.10% | KRW 20,000.00 | KRW 20,650.00 | KRW 19,790.00 | 20.07K |
| 2026-07-31 | KRW 19,930.00 | +2.63% | KRW 19,900.00 | KRW 19,990.00 | KRW 18,830.00 | 37.25K |
| 2026-07-30 | KRW 19,420.00 | +0.57% | KRW 19,310.00 | KRW 19,890.00 | KRW 19,000.00 | 31.15K |
| 2026-07-29 | KRW 19,310.00 | -1.63% | KRW 19,830.00 | KRW 20,100.00 | KRW 18,670.00 | 55.52K |
| 2026-07-28 | KRW 19,630.00 | -4.01% | KRW 20,300.00 | KRW 20,350.00 | KRW 18,890.00 | 56.44K |
| 2026-07-27 | KRW 20,450.00 | +4.60% | KRW 19,600.00 | KRW 20,750.00 | KRW 19,330.00 | 22.12K |
| 2026-07-24 | KRW 19,550.00 | +1.66% | KRW 19,230.00 | KRW 20,000.00 | KRW 18,800.00 | 22.44K |
| 2026-07-23 | KRW 19,230.00 | +1.32% | KRW 18,980.00 | KRW 19,540.00 | KRW 18,670.00 | 10.53K |
| 2026-07-22 | KRW 18,980.00 | +0.37% | KRW 18,940.00 | KRW 19,160.00 | KRW 18,700.00 | 8.84K |
| 2026-07-21 | KRW 18,910.00 | -0.26% | KRW 18,960.00 | KRW 19,290.00 | KRW 18,610.00 | 9.98K |
| 2026-07-20 | KRW 18,960.00 | -3.02% | KRW 19,400.00 | KRW 19,480.00 | KRW 18,630.00 | 17.71K |
| 2026-07-16 | KRW 19,550.00 | -0.81% | KRW 19,710.00 | KRW 20,250.00 | KRW 19,290.00 | 17.11K |
| 2026-07-15 | KRW 19,710.00 | -4.55% | KRW 20,650.00 | KRW 21,150.00 | KRW 19,140.00 | 50.82K |
| 2026-07-14 | KRW 20,650.00 | -1.43% | KRW 20,950.00 | KRW 21,400.00 | KRW 20,100.00 | 27.47K |
| 2026-07-13 | KRW 20,950.00 | +7.16% | KRW 19,550.00 | KRW 21,700.00 | KRW 19,500.00 | 58.08K |
| 2026-07-10 | KRW 19,550.00 | +4.71% | KRW 19,640.00 | KRW 20,000.00 | KRW 18,750.00 | 22.90K |
| 2026-07-09 | KRW 18,670.00 | -2.56% | KRW 19,360.00 | KRW 19,470.00 | KRW 18,570.00 | 24.36K |
| 2026-07-08 | KRW 19,160.00 | -2.94% | KRW 19,740.00 | KRW 19,740.00 | KRW 19,000.00 | 19.20K |
| 2026-07-07 | KRW 19,740.00 | -0.70% | KRW 19,880.00 | KRW 20,400.00 | KRW 19,220.00 | 11.27K |
| 2026-07-06 | KRW 19,880.00 | +2.00% | KRW 19,490.00 | KRW 20,700.00 | KRW 19,230.00 | 26.50K |
| 2026-07-03 | KRW 19,490.00 | +0.36% | KRW 19,400.00 | KRW 19,720.00 | KRW 18,500.00 | 27.91K |
| 2026-07-02 | KRW 19,420.00 | +7.47% | KRW 18,070.00 | KRW 20,500.00 | KRW 17,600.00 | 84.85K |
| 2026-07-01 | KRW 18,070.00 | +5.36% | KRW 17,150.00 | KRW 18,210.00 | KRW 16,900.00 | 31.12K |
| 2026-06-30 | KRW 17,150.00 | -1.83% | KRW 17,500.00 | KRW 17,500.00 | KRW 16,830.00 | 5.80K |
| 2026-06-29 | KRW 17,470.00 | +6.07% | KRW 16,470.00 | KRW 17,470.00 | KRW 16,000.00 | 28.56K |
| 2026-06-26 | KRW 16,470.00 | -0.72% | KRW 17,000.00 | KRW 17,000.00 | KRW 15,950.00 | 29.91K |
| 2026-06-25 | KRW 16,590.00 | -0.84% | KRW 16,640.00 | KRW 17,480.00 | KRW 16,340.00 | 25.00K |
| 2026-06-24 | KRW 16,730.00 | +2.26% | KRW 16,360.00 | KRW 16,790.00 | KRW 15,990.00 | 37.80K |
| 2026-06-23 | KRW 16,360.00 | -2.91% | KRW 16,780.00 | KRW 17,200.00 | KRW 16,260.00 | 42.97K |
| 2026-06-22 | KRW 16,850.00 | -2.03% | KRW 17,200.00 | KRW 17,370.00 | KRW 16,640.00 | 22.82K |
| 2026-06-19 | KRW 17,200.00 | -2.99% | KRW 17,760.00 | KRW 17,760.00 | KRW 16,840.00 | 27.55K |
| 2026-06-18 | KRW 17,730.00 | -1.55% | KRW 17,560.00 | KRW 18,490.00 | KRW 17,560.00 | 18.61K |
| 2026-06-17 | KRW 18,010.00 | +0.11% | KRW 18,120.00 | KRW 18,400.00 | KRW 17,650.00 | 15.72K |
| 2026-06-16 | KRW 17,990.00 | -0.55% | KRW 18,070.00 | KRW 18,340.00 | KRW 17,700.00 | 13.78K |
| 2026-06-15 | KRW 18,090.00 | +1.86% | KRW 18,120.00 | KRW 18,420.00 | KRW 17,530.00 | 6.90K |
| 2026-06-12 | KRW 17,760.00 | -0.17% | KRW 17,790.00 | KRW 18,450.00 | KRW 17,580.00 | 15.50K |
| 2026-06-11 | KRW 17,790.00 | -0.39% | KRW 17,990.00 | KRW 17,990.00 | KRW 17,410.00 | 11.86K |
| 2026-06-10 | KRW 17,860.00 | -0.17% | KRW 17,920.00 | KRW 17,990.00 | KRW 17,320.00 | 28.22K |
| 2026-06-09 | KRW 17,890.00 | +5.36% | KRW 16,990.00 | KRW 17,960.00 | KRW 16,650.00 | 17.52K |
| 2026-06-08 | KRW 16,980.00 | -1.85% | KRW 17,060.00 | KRW 17,130.00 | KRW 16,200.00 | 25.72K |
| 2026-06-05 | KRW 17,300.00 | -4.58% | KRW 18,030.00 | KRW 18,500.00 | KRW 17,140.00 | 29.38K |
| 2026-06-04 | KRW 18,130.00 | 0.00% | KRW 17,900.00 | KRW 18,500.00 | KRW 17,900.00 | 10.17K |
| 2026-06-02 | KRW 18,130.00 | +0.72% | KRW 17,800.00 | KRW 18,310.00 | KRW 17,600.00 | 20.59K |
| 2026-06-01 | KRW 18,000.00 | -0.66% | KRW 18,120.00 | KRW 18,440.00 | KRW 17,700.00 | 39.00K |
| 2026-05-29 | KRW 18,120.00 | -0.93% | KRW 18,470.00 | KRW 18,530.00 | KRW 17,470.00 | 30.61K |
| 2026-05-28 | KRW 18,290.00 | -1.08% | KRW 18,500.00 | KRW 18,850.00 | KRW 17,680.00 | 101.30K |
| 2026-05-27 | KRW 18,490.00 | -2.48% | KRW 18,990.00 | KRW 18,990.00 | KRW 18,250.00 | 84.39K |
| 2026-05-26 | KRW 18,960.00 | -5.91% | KRW 19,830.00 | KRW 20,500.00 | KRW 18,800.00 | 31.63K |
| 2026-05-22 | KRW 20,150.00 | +7.12% | KRW 18,820.00 | KRW 20,600.00 | KRW 18,820.00 | 27.16K |