BTB Korea Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,360.00 | 2,930.00 | 2,250.00 | 2,930.00 | 2,930.00 | 121,182 |
| 2026-10-15 | 2,200.00 | 2,400.00 | 1,983.00 | 2,255.00 | 2,255.00 | 45,366 |
| 2026-10-14 | 1,939.00 | 2,200.00 | 1,912.00 | 2,200.00 | 2,200.00 | 71,119 |
| 2026-10-13 | 1,814.00 | 2,150.00 | 1,717.00 | 1,912.00 | 1,912.00 | 65,147 |
| 2026-10-12 | 1,801.00 | 1,815.00 | 1,770.00 | 1,814.00 | 1,814.00 | 6,387 |
| 2026-10-08 | 1,850.00 | 1,850.00 | 1,773.00 | 1,812.00 | 1,812.00 | 9,645 |
| 2026-10-07 | 1,750.00 | 1,840.00 | 1,750.00 | 1,809.00 | 1,809.00 | 13,574 |
| 2026-10-06 | 1,702.00 | 1,825.00 | 1,700.00 | 1,722.00 | 1,722.00 | 5,863 |
| 2026-10-02 | 1,743.00 | 1,743.00 | 1,675.00 | 1,715.00 | 1,715.00 | 5,779 |
| 2026-10-01 | 1,674.00 | 1,695.00 | 1,630.00 | 1,693.00 | 1,693.00 | 7,997 |
| 2026-09-30 | 1,694.00 | 1,734.00 | 1,630.00 | 1,678.00 | 1,678.00 | 15,681 |
| 2026-09-29 | 1,774.00 | 1,839.00 | 1,645.00 | 1,684.00 | 1,684.00 | 30,892 |
| 2026-09-28 | 1,644.00 | 1,797.00 | 1,624.00 | 1,752.00 | 1,752.00 | 125,622 |
| 2026-09-23 | 1,676.00 | 1,676.00 | 1,605.00 | 1,624.00 | 1,624.00 | 5,215 |
| 2026-09-22 | 1,637.00 | 1,642.00 | 1,602.00 | 1,620.00 | 1,620.00 | 14,595 |
| 2026-09-21 | 1,629.00 | 1,635.00 | 1,600.00 | 1,629.00 | 1,629.00 | 2,172 |
| 2026-09-18 | 1,636.00 | 1,638.00 | 1,619.00 | 1,630.00 | 1,630.00 | 1,392 |
| 2026-09-17 | 1,785.00 | 1,785.00 | 1,583.00 | 1,636.00 | 1,636.00 | 9,529 |
| 2026-09-16 | 1,639.00 | 1,687.00 | 1,615.00 | 1,639.00 | 1,639.00 | 8,758 |
| 2026-09-15 | 1,747.00 | 1,821.00 | 1,613.00 | 1,638.00 | 1,638.00 | 5,666 |
| 2026-09-14 | 1,604.00 | 1,662.00 | 1,569.00 | 1,635.00 | 1,635.00 | 9,854 |
| 2026-09-11 | 1,678.00 | 1,692.00 | 1,605.00 | 1,620.00 | 1,620.00 | 6,324 |
| 2026-09-10 | 1,624.00 | 1,695.00 | 1,600.00 | 1,692.00 | 1,692.00 | 2,395 |
| 2026-09-09 | 1,725.00 | 1,725.00 | 1,594.00 | 1,628.00 | 1,628.00 | 5,035 |
| 2026-09-08 | 1,616.00 | 1,625.00 | 1,600.00 | 1,624.00 | 1,624.00 | 804 |
| 2026-09-07 | 1,614.00 | 1,622.00 | 1,528.00 | 1,615.00 | 1,615.00 | 14,788 |
| 2026-09-04 | 1,640.00 | 1,640.00 | 1,600.00 | 1,614.00 | 1,614.00 | 5,086 |
| 2026-09-03 | 1,645.00 | 1,645.00 | 1,600.00 | 1,643.00 | 1,643.00 | 2,564 |
| 2026-09-02 | 1,645.00 | 1,645.00 | 1,559.00 | 1,645.00 | 1,645.00 | 4,675 |
| 2026-09-01 | 1,616.00 | 1,651.00 | 1,582.00 | 1,645.00 | 1,645.00 | 1,144 |
| 2026-08-31 | 1,626.00 | 1,626.00 | 1,575.00 | 1,615.00 | 1,615.00 | 9,812 |
| 2026-08-28 | 1,699.00 | 1,699.00 | 1,600.00 | 1,625.00 | 1,625.00 | 15,286 |
| 2026-08-27 | 1,610.00 | 1,645.00 | 1,600.00 | 1,618.00 | 1,618.00 | 1,297 |
| 2026-08-26 | 1,617.00 | 1,647.00 | 1,520.00 | 1,610.00 | 1,610.00 | 5,116 |
| 2026-08-25 | 1,581.00 | 1,635.00 | 1,547.00 | 1,632.00 | 1,632.00 | 4,077 |
| 2026-08-24 | 1,616.00 | 1,637.00 | 1,570.00 | 1,627.00 | 1,627.00 | 2,934 |
| 2026-08-21 | 1,799.00 | 1,942.00 | 1,502.00 | 1,626.00 | 1,626.00 | 26,847 |
| 2026-08-20 | 1,671.00 | 1,700.00 | 1,650.00 | 1,689.00 | 1,689.00 | 1,624 |
| 2026-08-19 | 1,678.00 | 1,679.00 | 1,605.00 | 1,671.00 | 1,671.00 | 6,197 |
| 2026-08-18 | 1,670.00 | 1,715.00 | 1,639.00 | 1,674.00 | 1,674.00 | 1,349 |
| 2026-08-14 | 1,675.00 | 1,684.00 | 1,645.00 | 1,670.00 | 1,670.00 | 2,424 |
| 2026-08-13 | 1,777.00 | 1,777.00 | 1,605.00 | 1,674.00 | 1,674.00 | 4,564 |
| 2026-08-12 | 1,695.00 | 1,697.00 | 1,656.00 | 1,696.00 | 1,696.00 | 3,863 |
| 2026-08-11 | 1,688.00 | 1,765.00 | 1,687.00 | 1,695.00 | 1,695.00 | 2,212 |
| 2026-08-10 | 1,703.00 | 1,705.00 | 1,656.00 | 1,687.00 | 1,687.00 | 2,613 |
| 2026-08-07 | 1,933.00 | 1,933.00 | 1,672.00 | 1,703.00 | 1,703.00 | 6,371 |
| 2026-08-06 | 1,728.00 | 1,750.00 | 1,701.00 | 1,701.00 | 1,701.00 | 2,077 |
| 2026-08-05 | 1,715.00 | 1,730.00 | 1,698.00 | 1,730.00 | 1,730.00 | 21,356 |
| 2026-08-04 | 1,718.00 | 1,731.00 | 1,700.00 | 1,715.00 | 1,715.00 | 8,496 |
| 2026-08-03 | 1,737.00 | 1,740.00 | 1,669.00 | 1,731.00 | 1,731.00 | 5,901 |
| 2026-07-31 | 1,719.00 | 1,761.00 | 1,626.00 | 1,730.00 | 1,730.00 | 10,945 |
| 2026-07-30 | 1,696.00 | 1,773.00 | 1,608.00 | 1,725.00 | 1,725.00 | 3,870 |
| 2026-07-29 | 1,781.00 | 1,891.00 | 1,544.00 | 1,779.00 | 1,779.00 | 15,118 |
| 2026-07-28 | 2,175.00 | 2,175.00 | 1,800.00 | 1,910.00 | 1,910.00 | 6,513 |
| 2026-07-27 | 1,947.00 | 2,010.00 | 1,915.00 | 1,960.00 | 1,960.00 | 1,065 |
| 2026-07-24 | 2,145.00 | 2,145.00 | 1,916.00 | 1,959.00 | 1,959.00 | 2,711 |
| 2026-07-23 | 2,190.00 | 2,190.00 | 1,790.00 | 1,955.00 | 1,955.00 | 7,357 |
| 2026-07-22 | 1,929.00 | 2,370.00 | 1,820.00 | 1,956.00 | 1,956.00 | 13,021 |
| 2026-07-21 | 1,611.00 | 1,930.00 | 1,550.00 | 1,929.00 | 1,929.00 | 68,767 |
| 2026-07-20 | 1,970.00 | 1,970.00 | 1,845.00 | 1,911.00 | 1,911.00 | 6,329 |
Page 1 of 4 · 228 trading daysOlder →
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.