BTB Korea Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 550.00 | 571.25 | 513.75 | 533.75 | 21,350.00 | 14,230 |
| 2022-02-04 | 537.50 | 575.00 | 510.00 | 565.00 | 22,600.00 | 20,452 |
| 2022-02-03 | 507.50 | 545.00 | 493.75 | 537.50 | 21,500.00 | 30,585 |
| 2022-01-28 | 487.50 | 535.00 | 426.25 | 488.75 | 19,550.00 | 49,892 |
| 2022-01-27 | 495.00 | 517.50 | 473.75 | 476.25 | 19,050.00 | 7,829 |
| 2022-01-26 | 488.75 | 518.75 | 488.75 | 495.00 | 19,800.00 | 11,788 |
| 2022-01-25 | 510.00 | 517.50 | 493.75 | 501.25 | 20,050.00 | 12,241 |
| 2022-01-24 | 528.75 | 645.00 | 497.50 | 507.50 | 20,300.00 | 53,328 |
| 2022-01-21 | 503.75 | 537.50 | 503.75 | 527.50 | 21,100.00 | 13,099 |
| 2022-01-20 | 482.50 | 557.50 | 478.75 | 518.75 | 20,750.00 | 26,325 |
| 2022-01-19 | 498.75 | 511.25 | 475.00 | 482.50 | 19,300.00 | 10,540 |
| 2022-01-18 | 512.50 | 532.50 | 495.00 | 500.00 | 20,000.00 | 6,969 |
| 2022-01-17 | 528.75 | 552.50 | 508.75 | 512.50 | 20,500.00 | 13,186 |
| 2022-01-14 | 523.75 | 532.50 | 500.00 | 532.50 | 21,300.00 | 9,639 |
| 2022-01-13 | 521.25 | 550.00 | 507.50 | 518.75 | 20,750.00 | 9,779 |
| 2022-01-12 | 512.50 | 521.25 | 490.00 | 521.25 | 20,850.00 | 12,380 |
| 2022-01-11 | 513.75 | 513.75 | 492.50 | 506.25 | 20,250.00 | 6,432 |
| 2022-01-10 | 535.00 | 535.00 | 491.25 | 513.75 | 20,550.00 | 11,053 |
| 2022-01-07 | 531.25 | 531.25 | 510.00 | 513.75 | 20,550.00 | 9,073 |
| 2022-01-06 | 537.50 | 537.50 | 507.50 | 512.50 | 20,500.00 | 12,149 |
| 2022-01-05 | 531.25 | 583.75 | 515.00 | 526.25 | 21,050.00 | 14,101 |
| 2022-01-04 | 526.25 | 542.50 | 512.50 | 517.50 | 20,700.00 | 7,153 |
| 2022-01-03 | 525.00 | 535.00 | 516.25 | 523.75 | 20,950.00 | 3,732 |
| 2021-12-30 | 540.00 | 548.75 | 513.75 | 525.00 | 21,000.00 | 20,258 |
| 2021-12-29 | 563.75 | 577.50 | 537.50 | 538.75 | 21,550.00 | 9,570 |
| 2021-12-28 | 597.50 | 625.00 | 563.75 | 563.75 | 22,550.00 | 12,648 |
| 2021-12-27 | 527.50 | 617.50 | 527.50 | 595.00 | 23,800.00 | 42,761 |
| 2021-12-24 | 525.00 | 632.50 | 515.00 | 532.50 | 21,300.00 | 80,595 |
| 2021-12-23 | 537.50 | 537.50 | 505.00 | 505.00 | 20,200.00 | 10,891 |
| 2021-12-22 | 568.75 | 568.75 | 516.25 | 526.25 | 21,050.00 | 12,514 |
| 2021-12-21 | 525.00 | 575.00 | 505.00 | 525.00 | 21,000.00 | 17,105 |
| 2021-12-20 | 560.00 | 563.75 | 512.50 | 512.50 | 20,500.00 | 18,778 |
| 2021-12-17 | 580.00 | 606.25 | 522.50 | 560.00 | 22,400.00 | 23,640 |
| 2021-12-16 | 617.50 | 617.50 | 581.25 | 586.25 | 23,450.00 | 4,227 |
| 2021-12-15 | 576.25 | 617.50 | 567.50 | 590.00 | 23,600.00 | 8,119 |
| 2021-12-14 | 638.75 | 638.75 | 600.00 | 606.25 | 24,250.00 | 8,229 |
| 2021-12-13 | 636.25 | 642.50 | 622.50 | 627.50 | 25,100.00 | 4,128 |
| 2021-12-10 | 655.00 | 655.00 | 611.25 | 635.00 | 25,400.00 | 7,267 |
| 2021-12-09 | 658.75 | 658.75 | 636.25 | 637.50 | 25,500.00 | 7,759 |
| 2021-12-08 | 637.50 | 675.00 | 635.00 | 637.50 | 25,500.00 | 5,428 |
| 2021-12-07 | 666.25 | 670.00 | 636.25 | 637.50 | 25,500.00 | 5,500 |
| 2021-12-06 | 648.75 | 670.00 | 632.50 | 646.25 | 25,850.00 | 5,754 |
| 2021-12-03 | 672.50 | 672.50 | 635.00 | 647.50 | 25,900.00 | 3,637 |
| 2021-12-02 | 670.00 | 683.75 | 623.75 | 650.00 | 26,000.00 | 15,822 |
| 2021-12-01 | 673.75 | 678.75 | 632.50 | 652.50 | 26,100.00 | 31,106 |
| 2021-11-30 | 726.25 | 726.25 | 675.00 | 675.00 | 27,000.00 | 14,158 |
| 2021-11-29 | 700.00 | 733.75 | 676.25 | 710.00 | 28,400.00 | 14,280 |
| 2021-11-26 | 706.25 | 708.75 | 672.50 | 700.00 | 28,000.00 | 14,319 |
| 2021-11-25 | 686.25 | 767.50 | 651.25 | 708.75 | 28,350.00 | 83,481 |
| 2021-11-24 | 636.25 | 687.50 | 576.25 | 656.25 | 26,250.00 | 18,888 |
| 2021-11-23 | 680.00 | 680.00 | 620.00 | 620.00 | 24,800.00 | 6,615 |
| 2021-11-22 | 700.00 | 700.00 | 621.25 | 650.00 | 26,000.00 | 16,936 |
| 2021-11-19 | 676.25 | 713.75 | 671.25 | 678.75 | 27,150.00 | 12,065 |
| 2021-11-18 | 700.00 | 726.25 | 662.50 | 707.50 | 28,300.00 | 9,883 |
| 2021-11-17 | 717.50 | 720.00 | 692.50 | 702.50 | 28,100.00 | 9,168 |
| 2021-11-16 | 716.25 | 717.50 | 690.00 | 705.00 | 28,200.00 | 8,505 |
| 2021-11-15 | 750.00 | 820.00 | 700.00 | 716.25 | 28,650.00 | 30,232 |
| 2021-11-12 | 723.75 | 723.75 | 675.00 | 701.25 | 28,050.00 | 10,401 |
| 2021-11-11 | 721.25 | 738.75 | 660.00 | 687.50 | 27,500.00 | 7,598 |
| 2021-11-10 | 728.75 | 736.25 | 697.50 | 716.25 | 28,650.00 | 14,465 |
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.