BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12,280.00 | 12,310.00 | 12,060.00 | 12,150.00 | 11,192.78 | 24,134 |
| 2024-07-23 | 12,200.00 | 12,350.00 | 12,170.00 | 12,280.00 | 11,312.54 | 19,206 |
| 2024-07-22 | 12,460.00 | 12,460.00 | 12,180.00 | 12,290.00 | 11,321.75 | 18,257 |
| 2024-07-19 | 12,520.00 | 12,640.00 | 12,260.00 | 12,470.00 | 11,487.57 | 17,786 |
| 2024-07-18 | 12,800.00 | 12,850.00 | 12,420.00 | 12,570.00 | 11,579.69 | 54,938 |
| 2024-07-17 | 12,350.00 | 12,780.00 | 12,300.00 | 12,500.00 | 11,515.21 | 90,932 |
| 2024-07-16 | 12,120.00 | 12,420.00 | 12,070.00 | 12,360.00 | 11,386.24 | 21,554 |
| 2024-07-15 | 12,090.00 | 12,170.00 | 12,030.00 | 12,170.00 | 11,211.21 | 11,502 |
| 2024-07-12 | 12,020.00 | 12,130.00 | 11,980.00 | 12,090.00 | 11,137.51 | 6,461 |
| 2024-07-11 | 12,180.00 | 12,200.00 | 12,070.00 | 12,110.00 | 11,155.93 | 12,919 |
| 2024-07-10 | 12,110.00 | 12,250.00 | 12,110.00 | 12,210.00 | 11,248.06 | 6,038 |
| 2024-07-09 | 12,100.00 | 12,220.00 | 12,070.00 | 12,160.00 | 11,201.99 | 7,711 |
| 2024-07-08 | 12,010.00 | 12,160.00 | 11,950.00 | 12,100.00 | 11,146.72 | 10,791 |
| 2024-07-05 | 12,150.00 | 12,150.00 | 11,970.00 | 12,010.00 | 11,063.81 | 15,630 |
| 2024-07-04 | 12,000.00 | 12,360.00 | 11,980.00 | 12,150.00 | 11,192.78 | 7,881 |
| 2024-07-03 | 12,150.00 | 12,250.00 | 11,950.00 | 12,000.00 | 11,054.60 | 30,716 |
| 2024-07-02 | 12,400.00 | 12,470.00 | 12,130.00 | 12,200.00 | 11,238.84 | 12,786 |
| 2024-07-01 | 12,350.00 | 12,390.00 | 12,290.00 | 12,290.00 | 11,321.75 | 7,339 |
| 2024-06-28 | 12,230.00 | 12,430.00 | 12,230.00 | 12,350.00 | 11,377.03 | 12,502 |
| 2024-06-27 | 12,260.00 | 12,390.00 | 12,150.00 | 12,290.00 | 11,321.75 | 20,069 |
| 2024-06-26 | 12,450.00 | 12,460.00 | 12,270.00 | 12,290.00 | 11,321.75 | 31,299 |
| 2024-06-25 | 12,470.00 | 12,720.00 | 12,380.00 | 12,450.00 | 11,469.15 | 41,699 |
| 2024-06-24 | 12,210.00 | 12,580.00 | 12,150.00 | 12,450.00 | 11,469.15 | 54,796 |
| 2024-06-21 | 12,500.00 | 13,140.00 | 12,260.00 | 12,270.00 | 11,303.33 | 225,728 |
| 2024-06-20 | 12,380.00 | 13,370.00 | 12,180.00 | 12,500.00 | 11,515.21 | 501,263 |
| 2024-06-19 | 12,130.00 | 12,240.00 | 12,000.00 | 12,180.00 | 11,220.42 | 24,509 |
| 2024-06-18 | 12,110.00 | 12,260.00 | 11,980.00 | 12,260.00 | 11,294.12 | 31,826 |
| 2024-06-17 | 12,260.00 | 12,440.00 | 12,120.00 | 12,120.00 | 11,165.15 | 20,491 |
| 2024-06-14 | 12,350.00 | 12,470.00 | 12,270.00 | 12,370.00 | 11,395.45 | 15,468 |
| 2024-06-13 | 12,290.00 | 12,430.00 | 12,210.00 | 12,390.00 | 11,413.87 | 19,912 |
| 2024-06-12 | 12,560.00 | 12,600.00 | 12,200.00 | 12,260.00 | 11,294.12 | 56,506 |
| 2024-06-11 | 12,750.00 | 12,760.00 | 12,500.00 | 12,600.00 | 11,607.33 | 60,327 |
| 2024-06-10 | 12,770.00 | 12,790.00 | 12,610.00 | 12,750.00 | 11,745.51 | 38,362 |
| 2024-06-07 | 12,860.00 | 13,050.00 | 12,530.00 | 12,760.00 | 11,754.72 | 120,143 |
| 2024-06-05 | 12,850.00 | 14,130.00 | 12,510.00 | 12,750.00 | 11,745.51 | 613,268 |
| 2024-06-04 | 13,480.00 | 13,570.00 | 12,830.00 | 12,850.00 | 11,837.63 | 150,456 |
| 2024-06-03 | 12,710.00 | 13,700.00 | 12,650.00 | 13,500.00 | 12,436.42 | 316,538 |
| 2024-05-31 | 12,840.00 | 12,850.00 | 12,580.00 | 12,710.00 | 11,708.66 | 10,630 |
| 2024-05-30 | 13,070.00 | 13,070.00 | 12,640.00 | 12,700.00 | 11,699.45 | 28,226 |
| 2024-05-29 | 13,280.00 | 13,350.00 | 12,880.00 | 12,990.00 | 11,966.60 | 32,297 |
| 2024-05-28 | 13,390.00 | 13,450.00 | 13,090.00 | 13,180.00 | 12,141.64 | 34,570 |
| 2024-05-27 | 13,020.00 | 13,420.00 | 12,920.00 | 13,260.00 | 12,215.33 | 121,027 |
| 2024-05-24 | 12,800.00 | 13,220.00 | 12,730.00 | 13,020.00 | 11,994.24 | 31,483 |
| 2024-05-23 | 12,660.00 | 12,850.00 | 12,560.00 | 12,850.00 | 11,837.63 | 22,038 |
| 2024-05-22 | 12,750.00 | 12,750.00 | 12,530.00 | 12,650.00 | 11,653.39 | 16,304 |
| 2024-05-21 | 12,830.00 | 12,830.00 | 12,500.00 | 12,680.00 | 11,681.03 | 38,341 |
| 2024-05-20 | 12,900.00 | 12,900.00 | 12,670.00 | 12,680.00 | 11,681.03 | 54,383 |
| 2024-05-17 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 11,883.69 | 37,084 |
| 2024-05-16 | 13,220.00 | 13,290.00 | 13,140.00 | 13,200.00 | 12,160.06 | 17,968 |
| 2024-05-14 | 13,500.00 | 13,500.00 | 13,140.00 | 13,220.00 | 12,178.48 | 30,367 |
| 2024-05-13 | 13,560.00 | 13,570.00 | 13,050.00 | 13,400.00 | 12,344.30 | 45,204 |
| 2024-05-10 | 13,670.00 | 13,670.00 | 13,270.00 | 13,330.00 | 12,279.82 | 59,780 |
| 2024-05-09 | 14,010.00 | 14,050.00 | 13,400.00 | 13,670.00 | 12,593.03 | 51,546 |
| 2024-05-08 | 13,600.00 | 14,300.00 | 13,530.00 | 14,020.00 | 12,915.46 | 118,823 |
| 2024-05-07 | 13,320.00 | 13,780.00 | 13,180.00 | 13,660.00 | 12,583.82 | 68,571 |
| 2024-05-03 | 13,550.00 | 13,550.00 | 13,130.00 | 13,320.00 | 12,270.61 | 56,867 |
| 2024-05-02 | 13,470.00 | 13,820.00 | 13,420.00 | 13,530.00 | 12,464.06 | 31,721 |
| 2024-04-30 | 13,300.00 | 13,680.00 | 13,290.00 | 13,600.00 | 12,528.55 | 43,403 |
| 2024-04-29 | 13,430.00 | 13,820.00 | 13,340.00 | 13,350.00 | 12,298.24 | 55,296 |
| 2024-04-26 | 13,520.00 | 13,580.00 | 13,350.00 | 13,400.00 | 12,344.30 | 34,108 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.