BTB Korea Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,289.00 | 1,314.00 | 1,264.00 | 1,291.00 | 6,455.00 | 34,912 |
| 2025-06-30 | 1,215.00 | 1,341.00 | 1,215.00 | 1,291.00 | 6,455.00 | 134,286 |
| 2025-06-27 | 1,265.00 | 1,278.00 | 1,207.00 | 1,215.00 | 6,075.00 | 61,553 |
| 2025-06-26 | 1,193.00 | 1,437.00 | 1,186.00 | 1,276.00 | 6,380.00 | 438,166 |
| 2025-06-25 | 1,222.00 | 1,232.00 | 1,186.00 | 1,193.00 | 5,965.00 | 65,077 |
| 2025-06-24 | 1,229.00 | 1,253.00 | 1,214.00 | 1,222.00 | 6,110.00 | 36,779 |
| 2025-06-23 | 1,247.00 | 1,312.00 | 1,226.00 | 1,229.00 | 6,145.00 | 23,714 |
| 2025-06-20 | 1,230.00 | 1,325.00 | 1,220.00 | 1,246.00 | 6,230.00 | 63,433 |
| 2025-06-19 | 1,247.00 | 1,254.00 | 1,232.00 | 1,232.00 | 6,160.00 | 16,066 |
| 2025-06-18 | 1,214.00 | 1,258.00 | 1,214.00 | 1,243.00 | 6,215.00 | 10,692 |
| 2025-06-17 | 1,250.00 | 1,270.00 | 1,215.00 | 1,223.00 | 6,115.00 | 42,763 |
| 2025-06-16 | 1,240.00 | 1,262.00 | 1,208.00 | 1,242.00 | 6,210.00 | 35,060 |
| 2025-06-13 | 1,303.00 | 1,305.00 | 1,218.00 | 1,243.00 | 6,215.00 | 75,362 |
| 2025-06-12 | 1,316.00 | 1,333.00 | 1,294.00 | 1,300.00 | 6,500.00 | 54,681 |
| 2025-06-11 | 1,338.00 | 1,379.00 | 1,305.00 | 1,316.00 | 6,580.00 | 47,290 |
| 2025-06-10 | 1,300.00 | 1,395.00 | 1,252.00 | 1,337.00 | 6,685.00 | 186,722 |
| 2025-06-09 | 1,262.00 | 1,290.00 | 1,250.00 | 1,271.00 | 6,355.00 | 65,111 |
| 2025-06-05 | 1,311.00 | 1,339.00 | 1,257.00 | 1,262.00 | 6,310.00 | 101,017 |
| 2025-06-04 | 1,297.00 | 1,371.00 | 1,226.00 | 1,311.00 | 6,555.00 | 190,673 |
| 2025-06-02 | 1,370.00 | 1,388.00 | 1,292.00 | 1,299.00 | 6,495.00 | 378,545 |
| 2025-05-30 | 1,299.00 | 1,624.00 | 1,192.00 | 1,390.00 | 6,950.00 | 1,477,151 |
| 2025-05-29 | 1,311.00 | 1,328.00 | 1,266.00 | 1,287.00 | 6,435.00 | 179,692 |
| 2025-05-28 | 1,384.00 | 1,410.00 | 1,300.00 | 1,340.00 | 6,700.00 | 155,695 |
| 2025-05-27 | 1,615.00 | 1,615.00 | 1,292.00 | 1,384.00 | 6,920.00 | 723,391 |
| 2025-05-26 | 1,614.00 | 1,677.00 | 1,571.00 | 1,646.00 | 8,230.00 | 48,434 |
| 2025-05-23 | 1,703.00 | 1,739.00 | 1,575.00 | 1,631.00 | 8,155.00 | 84,768 |
| 2025-05-22 | 1,800.00 | 1,940.00 | 1,700.00 | 1,727.00 | 8,635.00 | 234,740 |
| 2025-05-21 | 1,536.00 | 2,000.00 | 1,530.00 | 1,950.00 | 9,750.00 | 1,219,204 |
| 2025-05-20 | 1,842.00 | 1,842.00 | 1,536.00 | 1,541.00 | 7,705.00 | 131,688 |
| 2025-05-19 | 2,330.00 | 2,555.00 | 1,635.00 | 1,892.00 | 9,460.00 | 204,755 |
| 2022-03-22 | 307.50 | 393.75 | 297.50 | 356.25 | 14,250.00 | 1,027,722 |
| 2022-03-21 | 318.75 | 332.50 | 292.50 | 306.25 | 12,250.00 | 159,895 |
| 2022-03-18 | 301.25 | 363.75 | 301.25 | 318.75 | 12,750.00 | 412,329 |
| 2022-03-17 | 337.50 | 370.00 | 297.50 | 297.50 | 11,900.00 | 301,732 |
| 2022-03-16 | 398.75 | 398.75 | 297.50 | 337.50 | 13,500.00 | 1,887,820 |
| 2022-03-15 | 266.25 | 307.50 | 261.25 | 307.50 | 12,300.00 | 132,062 |
| 2022-03-14 | 178.25 | 237.25 | 173.75 | 237.25 | 9,490.00 | 267,056 |
| 2022-03-11 | 191.50 | 199.75 | 161.00 | 182.50 | 7,300.00 | 272,127 |
| 2022-03-10 | 201.25 | 209.75 | 191.00 | 191.50 | 7,660.00 | 52,457 |
| 2022-03-08 | 218.50 | 218.50 | 194.50 | 201.25 | 8,050.00 | 107,976 |
| 2022-03-07 | 236.75 | 252.50 | 217.25 | 218.50 | 8,740.00 | 50,008 |
| 2022-03-04 | 253.75 | 253.75 | 204.00 | 237.75 | 9,510.00 | 200,360 |
| 2022-03-03 | 257.50 | 267.50 | 246.75 | 250.00 | 10,000.00 | 59,516 |
| 2022-03-02 | 285.00 | 295.00 | 242.50 | 263.75 | 10,550.00 | 115,444 |
| 2022-02-28 | 270.00 | 328.75 | 255.00 | 300.00 | 12,000.00 | 97,971 |
| 2022-02-25 | 282.50 | 293.75 | 255.00 | 267.50 | 10,700.00 | 19,775 |
| 2022-02-24 | 295.00 | 303.75 | 268.75 | 268.75 | 10,750.00 | 23,383 |
| 2022-02-23 | 308.75 | 312.50 | 292.50 | 295.00 | 11,800.00 | 10,423 |
| 2022-02-22 | 302.50 | 337.50 | 297.50 | 308.75 | 12,350.00 | 21,570 |
| 2022-02-21 | 340.00 | 340.00 | 312.50 | 318.75 | 12,750.00 | 21,461 |
| 2022-02-18 | 342.50 | 345.00 | 322.50 | 340.00 | 13,600.00 | 22,834 |
| 2022-02-17 | 355.00 | 395.00 | 330.00 | 345.00 | 13,800.00 | 83,460 |
| 2022-02-16 | 285.00 | 367.50 | 285.00 | 342.50 | 13,700.00 | 136,109 |
| 2022-02-15 | 395.00 | 406.25 | 277.50 | 285.00 | 11,400.00 | 197,248 |
| 2022-02-14 | 483.75 | 483.75 | 391.25 | 395.00 | 15,800.00 | 47,062 |
| 2022-02-11 | 482.50 | 486.25 | 463.75 | 470.00 | 18,800.00 | 13,527 |
| 2022-02-10 | 531.25 | 531.25 | 490.00 | 490.00 | 19,600.00 | 10,309 |
| 2022-02-09 | 502.50 | 526.25 | 496.25 | 511.25 | 20,450.00 | 9,905 |
| 2022-02-08 | 540.00 | 541.25 | 502.50 | 510.00 | 20,400.00 | 9,960 |
| 2022-02-07 | 550.00 | 571.25 | 513.75 | 533.75 | 21,350.00 | 14,230 |
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.