KRX · 044820 · stock

Cosmax BTI, Inc. (044820) stock price history

Every KRX trading session of Cosmax BTI, Inc. from Feb 8, 2002 to Nov 13, 2026: 6,137 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 044820 data, free keyYear by year table

044820 adjusted close, 2002 to 2026

044820Cosmax BTI, Inc.
₩23,300+76.6% over one year
20052010201520202025
₩83,954
All time high, 2015
₩29,150
52 week high, ₩11,241 low
6,137
Daily sessions since 2002

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

044820 key facts

  • Cosmax BTI, Inc. (044820) closed at ₩23,300 on Nov 13, 2026 on KRX.
  • 044820's all time high close is ₩83,954, set on Jul 2, 2015; its all time low close is ₩208.53 on Dec 27, 2004.
  • 044820's 52 week range is ₩11,241 to ₩29,150.
  • 044820 returned +76.6% over the year to Nov 13, 2026 and +80.3% over five years.
  • Over ten years 044820 returned -23%, -2.6% a year compounded.
  • 044820's deepest drawdown was -92.5% from Jul 2, 2015 to Oct 13, 2022.
  • DataCedar holds 6,137 daily sessions of 044820 history from Feb 8, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

044820 price chart, 2002 to 2026

044820 adjusted close, Feb 8, 2002 to Nov 13, 2026₩218.31₩1,509₩10,434₩72,13520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

044820 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+1.7%
3 months-14.2%
6 months+19.7%
Year to date+80.4%
1 year+76.6%
3 years+176.9%
5 years+80.3%
10 years-23.3%
Since Feb 8, 2002+4,621%
Compound annual growth, 24.8 years+16.8%

044820 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩83,954 on Jul 2, 2015
All time low close
₩208.53 on Dec 27, 2004
52 week high
₩29,150 on Aug 13, 2026
52 week low
₩11,241 on Jan 21, 2026
Deepest drawdown
-92.5% from Jul 2, 2015 to Oct 13, 2022, not yet recovered
Best single session
+31.7% on Dec 29, 2004
Worst single session
-16.4% on Aug 18, 2026
Volatility, 1 year annualised
57.1%
Sessions closing higher, 1 year
47%
Growth of 1 since 2002
47.2×
Best calendar year
2005, +771%
Worst calendar year
2016, -45%

044820 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 8, 2002; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩12,916₩29,150₩11,241₩23,300+80.4%8M209
2025₩8,195₩23,700₩7,967₩12,916+56.7%6.1M241
2024₩9,584₩9,584₩7,445₩8,243-14.1%1.6M244
2023₩7,741₩10,028₩7,043₩9,593+23.9%2.5M245
2022₩11,826₩12,698₩6,240₩7,741-34.8%4.5M244
2021₩15,623₩18,448₩10,658₩11,869-21.0%6.8M247
2020₩11,462₩22,713₩7,334₩15,024+32.0%11.9M246
2019₩16,395₩21,667₩10,211₩11,378-29.9%5.3M246
2018₩27,353₩37,774₩13,182₩16,229-40.1%8.2M244
2017₩31,004₩34,331₩19,465₩27,105-11.8%9.6M239
2016₩57,009₩65,585₩23,277₩30,717-45.3%8.4M246
2015₩36,760₩89,252₩36,108₩56,111+51.6%9.5M249
2014₩30,974₩50,913₩30,106₩37,005+19.8%28.5M245
2013₩26,265₩34,536₩23,065₩30,881+18.1%50.2M246
2012₩9,331₩32,084₩8,654₩26,144+182.9%89.9M247
2011₩6,940₩10,718₩5,054₩9,242+34.3%78.8M245
2010₩2,490₩7,149₩2,393₩6,884+175.0%68.9M250
2009₩705.39₩3,047₩698.50₩2,503+260.8%101M249
2008₩1,107₩1,228₩355.86₩693.90-37.1%32.2M257
2007₩1,685₩1,826₩956.86₩1,103-34.2%34.3M246
2006₩2,504₩2,779₩1,165₩1,677-31.3%89.1M247
2005₩273.15₩2,513₩271.72₩2,442+771.1%138.3M254
2004₩290.96₩433.83₩204.19₩280.30-3.7%14.9M258
2003₩305.85₩445.89₩264.00₩290.96-4.9%22.4M260
2002₩441.12₩618.25₩243.99₩305.85n/a46.5M233

044820 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩23,300+6.2%
October 2026₩21,950-10.8%
September 2026₩24,600-8.2%
August 2026₩26,800+34.5%
July 2026₩19,930+16.2%
June 2026₩17,150-5.4%
May 2026₩18,120+1.7%
April 2026₩17,810+13.4%
March 2026₩15,700+9.3%
February 2026₩14,363+15.5%
January 2026₩12,431-3.8%
December 2025₩12,916-1.9%

About the 044820 data

Daily bars. 6,137 sessions from Feb 8, 2002 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A044820/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 042660 Hanwha Ocean Co., Ltd.
  • 042700 HANMI Semiconductor Co., Ltd.
  • 044380 JOOYONTECH CO., Ltd
  • 044450 KSS Line Ltd.
  • 047040 Daewoo Engineering & Construction Co., Ltd.
  • 047050 Posco International Corporation
  • 047400 Union Materials Corp.
  • 047810 Korea Aerospace Industries, Ltd.

Common questions

044820 share price history

Start with any symbol.

Start free