BTB Korea Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 960.00 | 970.00 | 917.00 | 967.00 | 4,835.00 | 8,844 |
| 2026-03-26 | 971.00 | 971.00 | 930.00 | 968.00 | 4,840.00 | 14,600 |
| 2026-03-25 | 955.00 | 977.00 | 939.00 | 969.00 | 4,845.00 | 14,035 |
| 2026-03-24 | 945.00 | 980.00 | 938.00 | 950.00 | 4,750.00 | 13,024 |
| 2026-03-23 | 939.00 | 955.00 | 920.00 | 950.00 | 4,750.00 | 13,820 |
| 2026-03-20 | 929.00 | 988.00 | 929.00 | 946.00 | 4,730.00 | 12,532 |
| 2026-03-19 | 946.00 | 946.00 | 907.00 | 936.00 | 4,680.00 | 22,114 |
| 2026-03-18 | 935.00 | 994.00 | 913.00 | 937.00 | 4,685.00 | 29,860 |
| 2026-03-17 | 881.00 | 949.00 | 873.00 | 928.00 | 4,640.00 | 39,896 |
| 2026-03-16 | 857.00 | 894.00 | 844.00 | 873.00 | 4,365.00 | 19,818 |
| 2026-03-13 | 840.00 | 875.00 | 811.00 | 850.00 | 4,250.00 | 36,843 |
| 2026-03-12 | 831.00 | 847.00 | 815.00 | 840.00 | 4,200.00 | 16,066 |
| 2026-03-11 | 800.00 | 829.00 | 785.00 | 823.00 | 4,115.00 | 16,888 |
| 2026-03-10 | 796.00 | 820.00 | 750.00 | 799.00 | 3,995.00 | 12,888 |
| 2026-03-09 | 813.00 | 820.00 | 762.00 | 801.00 | 4,005.00 | 13,876 |
| 2026-03-06 | 765.00 | 820.00 | 765.00 | 813.00 | 4,065.00 | 9,982 |
| 2026-03-05 | 761.00 | 815.00 | 761.00 | 797.00 | 3,985.00 | 30,055 |
| 2026-03-04 | 780.00 | 803.00 | 720.00 | 760.00 | 3,800.00 | 64,917 |
| 2026-03-03 | 852.00 | 852.00 | 775.00 | 799.00 | 3,995.00 | 33,415 |
| 2026-02-27 | 860.00 | 861.00 | 801.00 | 861.00 | 4,305.00 | 48,462 |
| 2026-02-26 | 902.00 | 902.00 | 825.00 | 859.00 | 4,295.00 | 49,995 |
| 2026-02-25 | 852.00 | 945.00 | 843.00 | 893.00 | 4,465.00 | 129,419 |
| 2026-02-24 | 799.00 | 874.00 | 785.00 | 865.00 | 4,325.00 | 52,043 |
| 2026-02-23 | 863.00 | 863.00 | 780.00 | 799.00 | 3,995.00 | 101,549 |
| 2026-02-20 | 866.00 | 935.00 | 835.00 | 865.00 | 4,325.00 | 83,554 |
| 2026-02-19 | 890.00 | 898.00 | 826.00 | 866.00 | 4,330.00 | 78,776 |
| 2026-02-13 | 949.00 | 1,021.00 | 860.00 | 892.00 | 4,460.00 | 162,563 |
| 2026-02-12 | 805.00 | 1,021.00 | 805.00 | 949.00 | 4,745.00 | 884,773 |
| 2026-02-11 | 810.00 | 850.00 | 786.00 | 797.00 | 3,985.00 | 65,449 |
| 2026-02-10 | 798.00 | 830.00 | 771.00 | 816.00 | 4,080.00 | 134,892 |
| 2026-02-09 | 940.00 | 958.00 | 818.00 | 820.00 | 4,100.00 | 346,635 |
| 2026-02-06 | 1,153.00 | 1,153.00 | 810.00 | 948.00 | 4,740.00 | 3,354,146 |
| 2026-02-05 | 683.00 | 887.00 | 682.00 | 887.00 | 4,435.00 | 152,965 |
| 2026-02-04 | 716.00 | 720.00 | 679.00 | 683.00 | 3,415.00 | 31,480 |
| 2026-02-03 | 725.00 | 731.00 | 700.00 | 716.00 | 3,580.00 | 18,009 |
| 2026-02-02 | 758.00 | 758.00 | 710.00 | 725.00 | 3,625.00 | 15,628 |
| 2026-01-30 | 773.00 | 773.00 | 740.00 | 765.00 | 3,825.00 | 21,288 |
| 2026-01-29 | 773.00 | 775.00 | 746.00 | 773.00 | 3,865.00 | 26,258 |
| 2026-01-28 | 771.00 | 785.00 | 763.00 | 773.00 | 3,865.00 | 29,409 |
| 2026-01-27 | 770.00 | 789.00 | 749.00 | 771.00 | 3,855.00 | 68,014 |
| 2026-01-26 | 772.00 | 795.00 | 761.00 | 771.00 | 3,855.00 | 6,600 |
| 2026-01-23 | 774.00 | 780.00 | 750.00 | 777.00 | 3,885.00 | 20,554 |
| 2026-01-22 | 788.00 | 789.00 | 749.00 | 777.00 | 3,885.00 | 19,922 |
| 2026-01-21 | 793.00 | 796.00 | 768.00 | 784.00 | 3,920.00 | 2,811 |
| 2026-01-20 | 792.00 | 800.00 | 768.00 | 793.00 | 3,965.00 | 9,028 |
| 2026-01-19 | 819.00 | 819.00 | 755.00 | 793.00 | 3,965.00 | 24,247 |
| 2026-01-16 | 820.00 | 822.00 | 790.00 | 819.00 | 4,095.00 | 12,570 |
| 2026-01-15 | 854.00 | 854.00 | 820.00 | 820.00 | 4,100.00 | 8,604 |
| 2026-01-14 | 851.00 | 870.00 | 842.00 | 861.00 | 4,305.00 | 1,706 |
| 2026-01-13 | 861.00 | 862.00 | 847.00 | 851.00 | 4,255.00 | 8,963 |
| 2026-01-12 | 870.00 | 870.00 | 862.00 | 867.00 | 4,335.00 | 2,350 |
| 2026-01-09 | 856.00 | 864.00 | 846.00 | 863.00 | 4,315.00 | 2,784 |
| 2026-01-08 | 856.00 | 862.00 | 843.00 | 856.00 | 4,280.00 | 3,513 |
| 2026-01-07 | 866.00 | 869.00 | 848.00 | 857.00 | 4,285.00 | 4,409 |
| 2026-01-06 | 897.00 | 900.00 | 872.00 | 872.00 | 4,360.00 | 4,246 |
| 2026-01-05 | 862.00 | 900.00 | 852.00 | 897.00 | 4,485.00 | 9,154 |
| 2026-01-02 | 863.00 | 871.00 | 852.00 | 862.00 | 4,310.00 | 7,936 |
| 2025-12-30 | 849.00 | 867.00 | 844.00 | 863.00 | 4,315.00 | 7,368 |
| 2025-12-29 | 831.00 | 872.00 | 820.00 | 854.00 | 4,270.00 | 11,504 |
| 2025-12-26 | 821.00 | 855.00 | 811.00 | 831.00 | 4,155.00 | 21,392 |
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.