BTB Korea Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 1,077.00 | 1,109.00 | 1,042.00 | 1,065.00 | 5,325.00 | 11,067 |
| 2025-09-23 | 1,112.00 | 1,112.00 | 1,062.00 | 1,077.00 | 5,385.00 | 21,243 |
| 2025-09-22 | 1,001.00 | 1,175.00 | 1,001.00 | 1,100.00 | 5,500.00 | 146,190 |
| 2025-09-19 | 1,052.00 | 1,067.00 | 1,005.00 | 1,005.00 | 5,025.00 | 32,146 |
| 2025-09-18 | 1,061.00 | 1,087.00 | 1,052.00 | 1,052.00 | 5,260.00 | 14,094 |
| 2025-09-17 | 1,100.00 | 1,102.00 | 1,077.00 | 1,085.00 | 5,425.00 | 15,233 |
| 2025-09-16 | 1,127.00 | 1,128.00 | 1,091.00 | 1,100.00 | 5,500.00 | 11,949 |
| 2025-09-15 | 1,117.00 | 1,133.00 | 1,115.00 | 1,116.00 | 5,580.00 | 3,560 |
| 2025-09-12 | 1,116.00 | 1,131.00 | 1,100.00 | 1,127.00 | 5,635.00 | 12,732 |
| 2025-09-11 | 1,124.00 | 1,135.00 | 1,107.00 | 1,116.00 | 5,580.00 | 6,859 |
| 2025-09-10 | 1,125.00 | 1,132.00 | 1,107.00 | 1,115.00 | 5,575.00 | 5,545 |
| 2025-09-09 | 1,109.00 | 1,135.00 | 1,098.00 | 1,125.00 | 5,625.00 | 6,357 |
| 2025-09-08 | 1,113.00 | 1,116.00 | 1,081.00 | 1,109.00 | 5,545.00 | 11,026 |
| 2025-09-05 | 1,102.00 | 1,113.00 | 1,089.00 | 1,113.00 | 5,565.00 | 8,461 |
| 2025-09-04 | 1,107.00 | 1,133.00 | 1,093.00 | 1,102.00 | 5,510.00 | 10,083 |
| 2025-09-03 | 1,106.00 | 1,115.00 | 1,098.00 | 1,107.00 | 5,535.00 | 3,905 |
| 2025-09-02 | 1,109.00 | 1,119.00 | 1,100.00 | 1,106.00 | 5,530.00 | 12,401 |
| 2025-09-01 | 1,116.00 | 1,116.00 | 1,100.00 | 1,110.00 | 5,550.00 | 8,502 |
| 2025-08-29 | 1,112.00 | 1,127.00 | 1,104.00 | 1,116.00 | 5,580.00 | 6,593 |
| 2025-08-28 | 1,128.00 | 1,129.00 | 1,091.00 | 1,115.00 | 5,575.00 | 4,268 |
| 2025-08-27 | 1,105.00 | 1,127.00 | 1,047.00 | 1,113.00 | 5,565.00 | 16,491 |
| 2025-08-26 | 1,107.00 | 1,136.00 | 1,100.00 | 1,112.00 | 5,560.00 | 5,193 |
| 2025-08-25 | 1,108.00 | 1,142.00 | 1,108.00 | 1,108.00 | 5,540.00 | 11,500 |
| 2025-08-22 | 1,109.00 | 1,133.00 | 1,100.00 | 1,108.00 | 5,540.00 | 17,129 |
| 2025-08-21 | 1,150.00 | 1,304.00 | 1,103.00 | 1,109.00 | 5,545.00 | 124,562 |
| 2025-08-20 | 1,169.00 | 1,169.00 | 1,141.00 | 1,141.00 | 5,705.00 | 9,013 |
| 2025-08-19 | 1,166.00 | 1,174.00 | 1,166.00 | 1,169.00 | 5,845.00 | 6,352 |
| 2025-08-18 | 1,176.00 | 1,176.00 | 1,174.00 | 1,175.00 | 5,875.00 | 8,873 |
| 2025-08-14 | 1,188.00 | 1,188.00 | 1,180.00 | 1,180.00 | 5,900.00 | 2,465 |
| 2025-08-13 | 1,190.00 | 1,190.00 | 1,180.00 | 1,182.00 | 5,910.00 | 1,884 |
| 2025-08-12 | 1,187.00 | 1,187.00 | 1,181.00 | 1,181.00 | 5,905.00 | 4,903 |
| 2025-08-11 | 1,198.00 | 1,198.00 | 1,184.00 | 1,188.00 | 5,940.00 | 2,534 |
| 2025-08-08 | 1,195.00 | 1,195.00 | 1,188.00 | 1,193.00 | 5,965.00 | 3,667 |
| 2025-08-07 | 1,196.00 | 1,199.00 | 1,187.00 | 1,194.00 | 5,970.00 | 4,088 |
| 2025-08-06 | 1,224.00 | 1,224.00 | 1,193.00 | 1,193.00 | 5,965.00 | 9,779 |
| 2025-08-05 | 1,214.00 | 1,293.00 | 1,214.00 | 1,230.00 | 6,150.00 | 6,199 |
| 2025-08-04 | 1,179.00 | 1,339.00 | 1,166.00 | 1,214.00 | 6,070.00 | 108,552 |
| 2025-08-01 | 1,190.00 | 1,200.00 | 1,171.00 | 1,179.00 | 5,895.00 | 11,447 |
| 2025-07-31 | 1,194.00 | 1,195.00 | 1,175.00 | 1,190.00 | 5,950.00 | 17,400 |
| 2025-07-30 | 1,225.00 | 1,225.00 | 1,191.00 | 1,191.00 | 5,955.00 | 17,961 |
| 2025-07-29 | 1,202.00 | 1,222.00 | 1,195.00 | 1,216.00 | 6,080.00 | 19,768 |
| 2025-07-28 | 1,227.00 | 1,227.00 | 1,202.00 | 1,202.00 | 6,010.00 | 13,182 |
| 2025-07-25 | 1,257.00 | 1,257.00 | 1,227.00 | 1,227.00 | 6,135.00 | 11,362 |
| 2025-07-24 | 1,247.00 | 1,265.00 | 1,220.00 | 1,248.00 | 6,240.00 | 10,781 |
| 2025-07-23 | 1,253.00 | 1,256.00 | 1,232.00 | 1,244.00 | 6,220.00 | 10,891 |
| 2025-07-22 | 1,268.00 | 1,268.00 | 1,247.00 | 1,253.00 | 6,265.00 | 16,609 |
| 2025-07-21 | 1,257.00 | 1,270.00 | 1,246.00 | 1,266.00 | 6,330.00 | 16,663 |
| 2025-07-18 | 1,284.00 | 1,289.00 | 1,252.00 | 1,255.00 | 6,275.00 | 29,729 |
| 2025-07-17 | 1,283.00 | 1,310.00 | 1,240.00 | 1,284.00 | 6,420.00 | 37,556 |
| 2025-07-16 | 1,300.00 | 1,305.00 | 1,269.00 | 1,283.00 | 6,415.00 | 22,769 |
| 2025-07-15 | 1,341.00 | 1,341.00 | 1,250.00 | 1,301.00 | 6,505.00 | 81,321 |
| 2025-07-14 | 1,420.00 | 1,420.00 | 1,311.00 | 1,341.00 | 6,705.00 | 41,428 |
| 2025-07-11 | 1,414.00 | 1,414.00 | 1,362.00 | 1,378.00 | 6,890.00 | 23,334 |
| 2025-07-10 | 1,366.00 | 1,455.00 | 1,339.00 | 1,365.00 | 6,825.00 | 55,538 |
| 2025-07-09 | 1,385.00 | 1,421.00 | 1,366.00 | 1,366.00 | 6,830.00 | 25,246 |
| 2025-07-08 | 1,400.00 | 1,414.00 | 1,364.00 | 1,403.00 | 7,015.00 | 26,219 |
| 2025-07-07 | 1,384.00 | 1,491.00 | 1,356.00 | 1,398.00 | 6,990.00 | 153,770 |
| 2025-07-04 | 1,383.00 | 1,410.00 | 1,350.00 | 1,384.00 | 6,920.00 | 47,567 |
| 2025-07-03 | 1,369.00 | 1,425.00 | 1,350.00 | 1,383.00 | 6,915.00 | 84,462 |
| 2025-07-02 | 1,291.00 | 1,483.00 | 1,291.00 | 1,357.00 | 6,785.00 | 320,914 |
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.