BTB Korea Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 816.00 | 829.00 | 776.00 | 827.00 | 4,135.00 | 65,303 |
| 2025-12-23 | 848.00 | 848.00 | 780.00 | 816.00 | 4,080.00 | 22,624 |
| 2025-12-22 | 872.00 | 875.00 | 834.00 | 854.00 | 4,270.00 | 14,008 |
| 2025-12-19 | 893.00 | 894.00 | 850.00 | 872.00 | 4,360.00 | 15,145 |
| 2025-12-18 | 900.00 | 900.00 | 869.00 | 894.00 | 4,470.00 | 3,414 |
| 2025-12-17 | 910.00 | 911.00 | 882.00 | 900.00 | 4,500.00 | 8,854 |
| 2025-12-16 | 899.00 | 913.00 | 889.00 | 910.00 | 4,550.00 | 11,602 |
| 2025-12-15 | 918.00 | 918.00 | 898.00 | 909.00 | 4,545.00 | 3,467 |
| 2025-12-12 | 919.00 | 927.00 | 908.00 | 918.00 | 4,590.00 | 3,523 |
| 2025-12-11 | 931.00 | 931.00 | 917.00 | 918.00 | 4,590.00 | 2,955 |
| 2025-12-10 | 947.00 | 947.00 | 915.00 | 937.00 | 4,685.00 | 5,918 |
| 2025-12-09 | 956.00 | 956.00 | 928.00 | 954.00 | 4,770.00 | 3,376 |
| 2025-12-08 | 957.00 | 957.00 | 908.00 | 956.00 | 4,780.00 | 8,477 |
| 2025-12-05 | 901.00 | 985.00 | 891.00 | 957.00 | 4,785.00 | 24,792 |
| 2025-12-04 | 898.00 | 902.00 | 889.00 | 901.00 | 4,505.00 | 5,525 |
| 2025-12-03 | 905.00 | 905.00 | 884.00 | 900.00 | 4,500.00 | 6,739 |
| 2025-12-02 | 916.00 | 916.00 | 897.00 | 905.00 | 4,525.00 | 2,448 |
| 2025-12-01 | 901.00 | 907.00 | 895.00 | 907.00 | 4,535.00 | 2,658 |
| 2025-11-28 | 872.00 | 920.00 | 866.00 | 899.00 | 4,495.00 | 26,389 |
| 2025-11-27 | 900.00 | 909.00 | 830.00 | 872.00 | 4,360.00 | 49,569 |
| 2025-11-26 | 900.00 | 903.00 | 887.00 | 900.00 | 4,500.00 | 6,844 |
| 2025-11-25 | 914.00 | 920.00 | 888.00 | 900.00 | 4,500.00 | 5,484 |
| 2025-11-24 | 902.00 | 931.00 | 875.00 | 915.00 | 4,575.00 | 9,556 |
| 2025-11-21 | 901.00 | 942.00 | 888.00 | 910.00 | 4,550.00 | 12,079 |
| 2025-11-20 | 903.00 | 920.00 | 883.00 | 910.00 | 4,550.00 | 8,870 |
| 2025-11-19 | 919.00 | 956.00 | 900.00 | 907.00 | 4,535.00 | 30,025 |
| 2025-11-18 | 901.00 | 994.00 | 788.00 | 902.00 | 4,510.00 | 78,053 |
| 2025-11-17 | 996.00 | 996.00 | 886.00 | 901.00 | 4,505.00 | 68,715 |
| 2025-11-14 | 1,005.00 | 1,005.00 | 985.00 | 1,000.00 | 5,000.00 | 9,606 |
| 2025-11-13 | 1,000.00 | 1,005.00 | 992.00 | 1,005.00 | 5,025.00 | 12,770 |
| 2025-11-12 | 1,008.00 | 1,010.00 | 996.00 | 1,000.00 | 5,000.00 | 16,809 |
| 2025-11-11 | 1,013.00 | 1,021.00 | 997.00 | 1,007.00 | 5,035.00 | 10,265 |
| 2025-11-10 | 1,011.00 | 1,020.00 | 999.00 | 1,013.00 | 5,065.00 | 8,728 |
| 2025-11-07 | 1,035.00 | 1,045.00 | 1,003.00 | 1,011.00 | 5,055.00 | 13,257 |
| 2025-11-06 | 1,056.00 | 1,056.00 | 1,010.00 | 1,035.00 | 5,175.00 | 7,889 |
| 2025-11-05 | 1,076.00 | 1,090.00 | 1,045.00 | 1,056.00 | 5,280.00 | 5,285 |
| 2025-11-04 | 1,056.00 | 1,097.00 | 1,042.00 | 1,066.00 | 5,330.00 | 25,046 |
| 2025-11-03 | 1,079.00 | 1,089.00 | 1,039.00 | 1,056.00 | 5,280.00 | 10,157 |
| 2025-10-31 | 1,054.00 | 1,099.00 | 1,054.00 | 1,079.00 | 5,395.00 | 4,863 |
| 2025-10-30 | 1,099.00 | 1,099.00 | 1,054.00 | 1,054.00 | 5,270.00 | 11,407 |
| 2025-10-29 | 1,053.00 | 1,099.00 | 1,050.00 | 1,099.00 | 5,495.00 | 24,749 |
| 2025-10-28 | 1,022.00 | 1,054.00 | 1,013.00 | 1,053.00 | 5,265.00 | 28,534 |
| 2025-10-27 | 1,015.00 | 1,023.00 | 1,004.00 | 1,022.00 | 5,110.00 | 5,836 |
| 2025-10-24 | 1,008.00 | 1,019.00 | 999.00 | 1,015.00 | 5,075.00 | 13,640 |
| 2025-10-23 | 1,000.00 | 1,020.00 | 999.00 | 1,008.00 | 5,040.00 | 10,917 |
| 2025-10-22 | 1,020.00 | 1,023.00 | 1,000.00 | 1,008.00 | 5,040.00 | 15,527 |
| 2025-10-21 | 1,070.00 | 1,070.00 | 990.00 | 1,027.00 | 5,135.00 | 9,121 |
| 2025-10-20 | 1,051.00 | 1,070.00 | 1,020.00 | 1,059.00 | 5,295.00 | 6,670 |
| 2025-10-17 | 1,058.00 | 1,101.00 | 1,014.00 | 1,042.00 | 5,210.00 | 5,136 |
| 2025-10-16 | 1,059.00 | 1,072.00 | 1,032.00 | 1,069.00 | 5,345.00 | 7,221 |
| 2025-10-15 | 1,061.00 | 1,077.00 | 1,028.00 | 1,072.00 | 5,360.00 | 6,310 |
| 2025-10-14 | 1,093.00 | 1,126.00 | 1,040.00 | 1,071.00 | 5,355.00 | 14,647 |
| 2025-10-13 | 1,057.00 | 1,080.00 | 1,024.00 | 1,076.00 | 5,380.00 | 17,219 |
| 2025-10-10 | 1,023.00 | 1,084.00 | 1,010.00 | 1,057.00 | 5,285.00 | 14,675 |
| 2025-10-02 | 1,019.00 | 1,037.00 | 1,008.00 | 1,023.00 | 5,115.00 | 6,475 |
| 2025-10-01 | 1,002.00 | 1,020.00 | 992.00 | 1,019.00 | 5,095.00 | 4,719 |
| 2025-09-30 | 993.00 | 1,043.00 | 990.00 | 1,002.00 | 5,010.00 | 9,892 |
| 2025-09-29 | 1,025.00 | 1,030.00 | 950.00 | 980.00 | 4,900.00 | 32,119 |
| 2025-09-26 | 1,034.00 | 1,039.00 | 1,005.00 | 1,030.00 | 5,150.00 | 12,937 |
| 2025-09-25 | 1,055.00 | 1,088.00 | 1,033.00 | 1,033.00 | 5,165.00 | 12,751 |
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.