BTB Korea Co.,Ltd 219750
KRX · South Korea · Health Technology
KRW 1,715.00+22.00 (+1.30%)
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 1,715.00 | +1.30% | KRW 1,743.00 | KRW 1,743.00 | KRW 1,675.00 | 5.78K |
| 2026-10-01 | KRW 1,693.00 | +0.89% | KRW 1,674.00 | KRW 1,695.00 | KRW 1,630.00 | 8.00K |
| 2026-09-30 | KRW 1,678.00 | -0.36% | KRW 1,694.00 | KRW 1,734.00 | KRW 1,630.00 | 15.68K |
| 2026-09-29 | KRW 1,684.00 | -3.88% | KRW 1,774.00 | KRW 1,839.00 | KRW 1,645.00 | 30.89K |
| 2026-09-28 | KRW 1,752.00 | +7.88% | KRW 1,644.00 | KRW 1,797.00 | KRW 1,624.00 | 125.62K |
| 2026-09-23 | KRW 1,624.00 | +0.25% | KRW 1,676.00 | KRW 1,676.00 | KRW 1,605.00 | 5.22K |
| 2026-09-22 | KRW 1,620.00 | -0.55% | KRW 1,637.00 | KRW 1,642.00 | KRW 1,602.00 | 14.60K |
| 2026-09-21 | KRW 1,629.00 | -0.06% | KRW 1,629.00 | KRW 1,635.00 | KRW 1,600.00 | 2.17K |
| 2026-09-18 | KRW 1,630.00 | -0.37% | KRW 1,636.00 | KRW 1,638.00 | KRW 1,619.00 | 1.39K |
| 2026-09-17 | KRW 1,636.00 | -0.18% | KRW 1,785.00 | KRW 1,785.00 | KRW 1,583.00 | 9.53K |
| 2026-09-16 | KRW 1,639.00 | +0.06% | KRW 1,639.00 | KRW 1,687.00 | KRW 1,615.00 | 8.76K |
| 2026-09-15 | KRW 1,638.00 | +0.18% | KRW 1,747.00 | KRW 1,821.00 | KRW 1,613.00 | 5.67K |
| 2026-09-14 | KRW 1,635.00 | +0.93% | KRW 1,604.00 | KRW 1,662.00 | KRW 1,569.00 | 9.85K |
| 2026-09-11 | KRW 1,620.00 | -4.26% | KRW 1,678.00 | KRW 1,692.00 | KRW 1,605.00 | 6.32K |
| 2026-09-10 | KRW 1,692.00 | +3.93% | KRW 1,624.00 | KRW 1,695.00 | KRW 1,600.00 | 2.40K |
| 2026-09-09 | KRW 1,628.00 | +0.25% | KRW 1,725.00 | KRW 1,725.00 | KRW 1,594.00 | 5.04K |
| 2026-09-08 | KRW 1,624.00 | +0.56% | KRW 1,616.00 | KRW 1,625.00 | KRW 1,600.00 | 804 |
| 2026-09-07 | KRW 1,615.00 | +0.06% | KRW 1,614.00 | KRW 1,622.00 | KRW 1,528.00 | 14.79K |
| 2026-09-04 | KRW 1,614.00 | -1.77% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,600.00 | 5.09K |
| 2026-09-03 | KRW 1,643.00 | -0.12% | KRW 1,645.00 | KRW 1,645.00 | KRW 1,600.00 | 2.56K |
| 2026-09-02 | KRW 1,645.00 | 0.00% | KRW 1,645.00 | KRW 1,645.00 | KRW 1,559.00 | 4.68K |
| 2026-09-01 | KRW 1,645.00 | +1.86% | KRW 1,616.00 | KRW 1,651.00 | KRW 1,582.00 | 1.14K |
| 2026-08-31 | KRW 1,615.00 | -0.62% | KRW 1,626.00 | KRW 1,626.00 | KRW 1,575.00 | 9.81K |
| 2026-08-28 | KRW 1,625.00 | +0.43% | KRW 1,699.00 | KRW 1,699.00 | KRW 1,600.00 | 15.29K |
| 2026-08-27 | KRW 1,618.00 | +0.50% | KRW 1,610.00 | KRW 1,645.00 | KRW 1,600.00 | 1.30K |
| 2026-08-26 | KRW 1,610.00 | -1.35% | KRW 1,617.00 | KRW 1,647.00 | KRW 1,520.00 | 5.12K |
| 2026-08-25 | KRW 1,632.00 | +0.31% | KRW 1,581.00 | KRW 1,635.00 | KRW 1,547.00 | 4.08K |
| 2026-08-24 | KRW 1,627.00 | +0.06% | KRW 1,616.00 | KRW 1,637.00 | KRW 1,570.00 | 2.93K |
| 2026-08-21 | KRW 1,626.00 | -3.73% | KRW 1,799.00 | KRW 1,942.00 | KRW 1,502.00 | 26.85K |
| 2026-08-20 | KRW 1,689.00 | +1.08% | KRW 1,671.00 | KRW 1,700.00 | KRW 1,650.00 | 1.62K |
| 2026-08-19 | KRW 1,671.00 | -0.18% | KRW 1,678.00 | KRW 1,679.00 | KRW 1,605.00 | 6.20K |
| 2026-08-18 | KRW 1,674.00 | +0.24% | KRW 1,670.00 | KRW 1,715.00 | KRW 1,639.00 | 1.35K |
| 2026-08-14 | KRW 1,670.00 | -0.24% | KRW 1,675.00 | KRW 1,684.00 | KRW 1,645.00 | 2.42K |
| 2026-08-13 | KRW 1,674.00 | -1.30% | KRW 1,777.00 | KRW 1,777.00 | KRW 1,605.00 | 4.56K |
| 2026-08-12 | KRW 1,696.00 | +0.06% | KRW 1,695.00 | KRW 1,697.00 | KRW 1,656.00 | 3.86K |
| 2026-08-11 | KRW 1,695.00 | +0.47% | KRW 1,688.00 | KRW 1,765.00 | KRW 1,687.00 | 2.21K |
| 2026-08-10 | KRW 1,687.00 | -0.94% | KRW 1,703.00 | KRW 1,705.00 | KRW 1,656.00 | 2.61K |
| 2026-08-07 | KRW 1,703.00 | +0.12% | KRW 1,933.00 | KRW 1,933.00 | KRW 1,672.00 | 6.37K |
| 2026-08-06 | KRW 1,701.00 | -1.68% | KRW 1,728.00 | KRW 1,750.00 | KRW 1,701.00 | 2.08K |
| 2026-08-05 | KRW 1,730.00 | +0.87% | KRW 1,715.00 | KRW 1,730.00 | KRW 1,698.00 | 21.36K |
| 2026-08-04 | KRW 1,715.00 | -0.92% | KRW 1,718.00 | KRW 1,731.00 | KRW 1,700.00 | 8.50K |
| 2026-08-03 | KRW 1,731.00 | +0.06% | KRW 1,737.00 | KRW 1,740.00 | KRW 1,669.00 | 5.90K |
| 2026-07-31 | KRW 1,730.00 | +0.29% | KRW 1,719.00 | KRW 1,761.00 | KRW 1,626.00 | 10.95K |
| 2026-07-30 | KRW 1,725.00 | -3.04% | KRW 1,696.00 | KRW 1,773.00 | KRW 1,608.00 | 3.87K |
| 2026-07-29 | KRW 1,779.00 | -6.86% | KRW 1,781.00 | KRW 1,891.00 | KRW 1,544.00 | 15.12K |
| 2026-07-28 | KRW 1,910.00 | -2.55% | KRW 2,175.00 | KRW 2,175.00 | KRW 1,800.00 | 6.51K |
| 2026-07-27 | KRW 1,960.00 | +0.05% | KRW 1,947.00 | KRW 2,010.00 | KRW 1,915.00 | 1.07K |
| 2026-07-24 | KRW 1,959.00 | +0.20% | KRW 2,145.00 | KRW 2,145.00 | KRW 1,916.00 | 2.71K |
| 2026-07-23 | KRW 1,955.00 | -0.05% | KRW 2,190.00 | KRW 2,190.00 | KRW 1,790.00 | 7.36K |
| 2026-07-22 | KRW 1,956.00 | +1.40% | KRW 1,929.00 | KRW 2,370.00 | KRW 1,820.00 | 13.02K |
| 2026-07-21 | KRW 1,929.00 | +0.94% | KRW 1,611.00 | KRW 1,930.00 | KRW 1,550.00 | 68.77K |
| 2026-07-20 | KRW 1,911.00 | -0.21% | KRW 1,970.00 | KRW 1,970.00 | KRW 1,845.00 | 6.33K |
| 2026-07-16 | KRW 1,915.00 | +4.36% | KRW 1,835.00 | KRW 1,935.00 | KRW 1,835.00 | 8.51K |
| 2026-07-15 | KRW 1,835.00 | -5.66% | KRW 1,926.00 | KRW 1,939.00 | KRW 1,783.00 | 31.88K |
| 2026-07-14 | KRW 1,945.00 | -2.46% | KRW 1,994.00 | KRW 1,995.00 | KRW 1,810.00 | 38.07K |
| 2026-07-13 | KRW 1,994.00 | -0.15% | KRW 1,997.00 | KRW 2,025.00 | KRW 1,952.00 | 6.58K |
| 2026-07-10 | KRW 1,997.00 | -0.10% | KRW 1,981.00 | KRW 2,010.00 | KRW 1,950.00 | 15.35K |
| 2026-07-09 | KRW 1,999.00 | -1.04% | KRW 2,010.00 | KRW 2,070.00 | KRW 1,860.00 | 9.28K |
| 2026-07-08 | KRW 2,020.00 | 0.00% | KRW 2,020.00 | KRW 2,060.00 | KRW 1,975.00 | 5.87K |
| 2026-07-07 | KRW 2,020.00 | -5.61% | KRW 2,140.00 | KRW 2,145.00 | KRW 1,995.00 | 8.61K |
| 2026-07-06 | KRW 2,140.00 | -0.23% | KRW 2,450.00 | KRW 2,785.00 | KRW 2,000.00 | 162.24K |
| 2026-07-03 | KRW 2,145.00 | 0.00% | KRW 2,140.00 | KRW 2,180.00 | KRW 2,100.00 | 1.87K |
| 2026-07-02 | KRW 2,145.00 | +0.70% | KRW 2,130.00 | KRW 2,170.00 | KRW 2,025.00 | 3.29K |
| 2026-07-01 | KRW 2,130.00 | 0.00% | KRW 2,130.00 | KRW 2,190.00 | KRW 2,080.00 | 8.17K |
| 2026-06-30 | KRW 2,130.00 | +1.43% | KRW 2,030.00 | KRW 2,130.00 | KRW 1,988.00 | 7.88K |
| 2026-06-29 | KRW 2,100.00 | +5.00% | KRW 1,987.00 | KRW 2,270.00 | KRW 1,930.00 | 17.73K |
| 2026-06-26 | KRW 2,000.00 | -16.49% | KRW 2,375.00 | KRW 2,375.00 | KRW 1,997.00 | 34.13K |
| 2026-06-25 | KRW 2,395.00 | -16.11% | KRW 2,475.00 | KRW 2,825.00 | KRW 2,075.00 | 73.02K |
| 2026-06-24 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-23 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-22 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-19 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-18 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-17 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-16 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-15 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-12 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-11 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-10 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-09 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-08 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-05 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-04 | KRW 2,855.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,855.00 | 0 |
| 2026-06-02 | KRW 2,855.00 | -24.97% | KRW 4,100.00 | KRW 4,285.00 | KRW 2,690.00 | 366.27K |
| 2026-06-01 | KRW 3,805.00 | +29.86% | KRW 2,930.00 | KRW 3,805.00 | KRW 2,930.00 | 504.00K |
| 2026-05-29 | KRW 2,930.00 | -2.33% | KRW 3,030.00 | KRW 3,245.00 | KRW 2,875.00 | 13.27K |
| 2026-05-28 | KRW 3,000.00 | -4.31% | KRW 3,115.00 | KRW 3,120.00 | KRW 2,875.00 | 5.48K |
| 2026-05-27 | KRW 3,135.00 | -2.03% | KRW 3,215.00 | KRW 3,325.00 | KRW 2,945.00 | 22.68K |
| 2026-05-26 | KRW 3,200.00 | -3.47% | KRW 3,315.00 | KRW 3,620.00 | KRW 3,130.00 | 37.10K |
| 2026-05-22 | KRW 3,315.00 | +0.30% | KRW 3,305.00 | KRW 3,315.00 | KRW 3,210.00 | 9.36K |