BTB Korea Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,835.00 | 1,935.00 | 1,835.00 | 1,915.00 | 1,915.00 | 8,511 |
| 2026-07-15 | 1,926.00 | 1,939.00 | 1,783.00 | 1,835.00 | 1,835.00 | 31,878 |
| 2026-07-14 | 1,994.00 | 1,995.00 | 1,810.00 | 1,945.00 | 1,945.00 | 38,072 |
| 2026-07-13 | 1,997.00 | 2,025.00 | 1,952.00 | 1,994.00 | 1,994.00 | 6,580 |
| 2026-07-10 | 1,981.00 | 2,010.00 | 1,950.00 | 1,997.00 | 1,997.00 | 15,353 |
| 2026-07-09 | 2,010.00 | 2,070.00 | 1,860.00 | 1,999.00 | 1,999.00 | 9,282 |
| 2026-07-08 | 2,020.00 | 2,060.00 | 1,975.00 | 2,020.00 | 2,020.00 | 5,869 |
| 2026-07-07 | 2,140.00 | 2,145.00 | 1,995.00 | 2,020.00 | 2,020.00 | 8,614 |
| 2026-07-06 | 2,450.00 | 2,785.00 | 2,000.00 | 2,140.00 | 2,140.00 | 162,244 |
| 2026-07-03 | 2,140.00 | 2,180.00 | 2,100.00 | 2,145.00 | 2,145.00 | 1,869 |
| 2026-07-02 | 2,130.00 | 2,170.00 | 2,025.00 | 2,145.00 | 2,145.00 | 3,289 |
| 2026-07-01 | 2,130.00 | 2,190.00 | 2,080.00 | 2,130.00 | 2,130.00 | 8,165 |
| 2026-06-30 | 2,030.00 | 2,130.00 | 1,988.00 | 2,130.00 | 2,130.00 | 7,879 |
| 2026-06-29 | 1,987.00 | 2,270.00 | 1,930.00 | 2,100.00 | 2,100.00 | 17,734 |
| 2026-06-26 | 2,375.00 | 2,375.00 | 1,997.00 | 2,000.00 | 2,000.00 | 34,131 |
| 2026-06-25 | 2,475.00 | 2,825.00 | 2,075.00 | 2,395.00 | 2,395.00 | 73,020 |
| 2026-06-02 | 820.00 | 857.00 | 538.00 | 571.00 | 2,855.00 | 366,272 |
| 2026-06-01 | 586.00 | 761.00 | 586.00 | 761.00 | 3,805.00 | 504,000 |
| 2026-05-29 | 606.00 | 649.00 | 575.00 | 586.00 | 2,930.00 | 13,274 |
| 2026-05-28 | 623.00 | 624.00 | 575.00 | 600.00 | 3,000.00 | 5,479 |
| 2026-05-27 | 643.00 | 665.00 | 589.00 | 627.00 | 3,135.00 | 22,681 |
| 2026-05-26 | 663.00 | 724.00 | 626.00 | 640.00 | 3,200.00 | 37,099 |
| 2026-05-22 | 661.00 | 663.00 | 642.00 | 663.00 | 3,315.00 | 9,358 |
| 2026-05-21 | 672.00 | 697.00 | 600.00 | 661.00 | 3,305.00 | 10,562 |
| 2026-05-20 | 665.00 | 688.00 | 660.00 | 666.00 | 3,330.00 | 5,405 |
| 2026-05-19 | 688.00 | 693.00 | 622.00 | 665.00 | 3,325.00 | 19,185 |
| 2026-05-18 | 711.00 | 711.00 | 650.00 | 694.00 | 3,470.00 | 13,729 |
| 2026-05-15 | 722.00 | 722.00 | 700.00 | 719.00 | 3,595.00 | 5,647 |
| 2026-05-14 | 719.00 | 725.00 | 695.00 | 722.00 | 3,610.00 | 4,832 |
| 2026-05-13 | 755.00 | 755.00 | 699.00 | 725.00 | 3,625.00 | 7,632 |
| 2026-05-12 | 768.00 | 768.00 | 712.00 | 748.00 | 3,740.00 | 11,007 |
| 2026-05-11 | 762.00 | 800.00 | 710.00 | 768.00 | 3,840.00 | 17,020 |
| 2026-05-08 | 770.00 | 773.00 | 720.00 | 769.00 | 3,845.00 | 9,044 |
| 2026-05-07 | 776.00 | 795.00 | 730.00 | 766.00 | 3,830.00 | 7,111 |
| 2026-05-06 | 799.00 | 833.00 | 760.00 | 783.00 | 3,915.00 | 8,425 |
| 2026-05-04 | 806.00 | 806.00 | 778.00 | 805.00 | 4,025.00 | 9,990 |
| 2026-04-30 | 831.00 | 831.00 | 790.00 | 806.00 | 4,030.00 | 6,647 |
| 2026-04-29 | 840.00 | 840.00 | 805.00 | 805.00 | 4,025.00 | 10,645 |
| 2026-04-28 | 858.00 | 867.00 | 827.00 | 840.00 | 4,200.00 | 11,501 |
| 2026-04-27 | 865.00 | 922.00 | 839.00 | 866.00 | 4,330.00 | 20,293 |
| 2026-04-24 | 809.00 | 975.00 | 809.00 | 865.00 | 4,325.00 | 53,282 |
| 2026-04-23 | 859.00 | 859.00 | 801.00 | 801.00 | 4,005.00 | 10,922 |
| 2026-04-22 | 891.00 | 891.00 | 840.00 | 858.00 | 4,290.00 | 9,398 |
| 2026-04-21 | 901.00 | 901.00 | 871.00 | 891.00 | 4,455.00 | 8,427 |
| 2026-04-20 | 899.00 | 899.00 | 878.00 | 893.00 | 4,465.00 | 4,522 |
| 2026-04-17 | 904.00 | 972.00 | 873.00 | 899.00 | 4,495.00 | 10,322 |
| 2026-04-16 | 903.00 | 916.00 | 872.00 | 896.00 | 4,480.00 | 16,773 |
| 2026-04-15 | 898.00 | 907.00 | 885.00 | 896.00 | 4,480.00 | 7,751 |
| 2026-04-14 | 900.00 | 911.00 | 860.00 | 895.00 | 4,475.00 | 10,240 |
| 2026-04-13 | 900.00 | 938.00 | 867.00 | 900.00 | 4,500.00 | 11,011 |
| 2026-04-10 | 915.00 | 925.00 | 880.00 | 906.00 | 4,530.00 | 7,542 |
| 2026-04-09 | 950.00 | 958.00 | 892.00 | 906.00 | 4,530.00 | 11,802 |
| 2026-04-08 | 921.00 | 967.00 | 905.00 | 950.00 | 4,750.00 | 10,111 |
| 2026-04-07 | 937.00 | 944.00 | 854.00 | 914.00 | 4,570.00 | 11,691 |
| 2026-04-06 | 969.00 | 969.00 | 915.00 | 937.00 | 4,685.00 | 10,399 |
| 2026-04-03 | 942.00 | 983.00 | 942.00 | 951.00 | 4,755.00 | 4,829 |
| 2026-04-02 | 963.00 | 963.00 | 920.00 | 945.00 | 4,725.00 | 17,591 |
| 2026-04-01 | 952.00 | 959.00 | 917.00 | 957.00 | 4,785.00 | 21,672 |
| 2026-03-31 | 939.00 | 961.00 | 939.00 | 952.00 | 4,760.00 | 12,122 |
| 2026-03-30 | 966.00 | 966.00 | 901.00 | 952.00 | 4,760.00 | 13,546 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.