BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13,560.00 | 13,640.00 | 13,400.00 | 13,410.00 | 12,353.52 | 44,979 |
| 2024-04-24 | 13,620.00 | 13,820.00 | 13,360.00 | 13,650.00 | 12,574.61 | 71,393 |
| 2024-04-23 | 13,670.00 | 13,920.00 | 13,550.00 | 13,630.00 | 12,556.18 | 62,021 |
| 2024-04-22 | 14,000.00 | 14,050.00 | 13,710.00 | 13,740.00 | 12,657.52 | 73,894 |
| 2024-04-19 | 13,540.00 | 14,150.00 | 13,390.00 | 13,810.00 | 12,722.00 | 201,791 |
| 2024-04-18 | 13,500.00 | 13,600.00 | 13,090.00 | 13,510.00 | 12,445.64 | 175,874 |
| 2024-04-17 | 13,330.00 | 13,500.00 | 13,190.00 | 13,500.00 | 12,436.42 | 108,035 |
| 2024-04-16 | 13,400.00 | 13,480.00 | 12,900.00 | 13,330.00 | 12,279.82 | 121,189 |
| 2024-04-15 | 13,040.00 | 13,520.00 | 12,800.00 | 13,460.00 | 12,399.58 | 103,923 |
| 2024-04-12 | 12,950.00 | 13,290.00 | 12,780.00 | 13,140.00 | 12,104.79 | 81,107 |
| 2024-04-11 | 12,800.00 | 13,100.00 | 12,580.00 | 12,930.00 | 11,911.33 | 46,246 |
| 2024-04-09 | 12,920.00 | 13,030.00 | 12,520.00 | 12,900.00 | 11,883.69 | 89,162 |
| 2024-04-08 | 12,530.00 | 13,190.00 | 12,380.00 | 12,930.00 | 11,911.33 | 159,986 |
| 2024-04-05 | 12,990.00 | 13,090.00 | 12,370.00 | 12,530.00 | 11,542.84 | 215,013 |
| 2024-04-04 | 13,110.00 | 13,350.00 | 12,750.00 | 13,240.00 | 12,196.91 | 372,782 |
| 2024-04-03 | 11,870.00 | 14,400.00 | 11,730.00 | 13,610.00 | 12,537.76 | 2,433,304 |
| 2024-04-02 | 11,690.00 | 11,690.00 | 11,490.00 | 11,560.00 | 10,649.26 | 20,383 |
| 2024-04-01 | 11,470.00 | 11,720.00 | 11,440.00 | 11,640.00 | 10,722.96 | 31,044 |
| 2024-03-29 | 11,280.00 | 11,550.00 | 11,240.00 | 11,470.00 | 10,566.36 | 18,639 |
| 2024-03-28 | 11,360.00 | 11,400.00 | 11,200.00 | 11,250.00 | 10,363.69 | 16,517 |
| 2024-03-27 | 11,520.00 | 11,520.00 | 11,200.00 | 11,220.00 | 10,336.05 | 47,059 |
| 2024-03-26 | 11,770.00 | 11,770.00 | 11,440.00 | 11,470.00 | 10,566.36 | 74,789 |
| 2024-03-25 | 11,750.00 | 11,760.00 | 11,650.00 | 11,680.00 | 10,759.81 | 12,778 |
| 2024-03-22 | 11,740.00 | 11,790.00 | 11,640.00 | 11,690.00 | 10,769.02 | 21,687 |
| 2024-03-21 | 11,770.00 | 11,790.00 | 11,700.00 | 11,740.00 | 10,815.08 | 19,405 |
| 2024-03-20 | 11,800.00 | 11,850.00 | 11,690.00 | 11,700.00 | 10,778.23 | 39,955 |
| 2024-03-19 | 11,950.00 | 12,030.00 | 11,710.00 | 11,710.00 | 10,787.45 | 27,040 |
| 2024-03-18 | 11,860.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,008.54 | 25,707 |
| 2024-03-15 | 12,000.00 | 12,150.00 | 11,830.00 | 11,840.00 | 10,907.21 | 20,088 |
| 2024-03-14 | 11,740.00 | 12,120.00 | 11,740.00 | 12,060.00 | 11,109.87 | 40,072 |
| 2024-03-13 | 11,890.00 | 11,890.00 | 11,690.00 | 11,770.00 | 10,842.72 | 19,914 |
| 2024-03-12 | 11,910.00 | 11,970.00 | 11,720.00 | 11,780.00 | 10,851.93 | 16,600 |
| 2024-03-11 | 11,970.00 | 11,970.00 | 11,750.00 | 11,900.00 | 10,962.48 | 18,398 |
| 2024-03-08 | 11,880.00 | 12,150.00 | 11,870.00 | 11,900.00 | 10,962.48 | 8,739 |
| 2024-03-07 | 12,000.00 | 12,050.00 | 11,800.00 | 11,880.00 | 10,944.05 | 36,856 |
| 2024-03-06 | 12,200.00 | 12,350.00 | 11,930.00 | 11,990.00 | 11,045.39 | 34,425 |
| 2024-03-05 | 12,460.00 | 12,660.00 | 12,120.00 | 12,240.00 | 11,275.69 | 34,240 |
| 2024-03-04 | 12,480.00 | 12,640.00 | 12,450.00 | 12,600.00 | 11,607.33 | 22,804 |
| 2024-02-29 | 12,550.00 | 12,650.00 | 12,440.00 | 12,570.00 | 11,579.69 | 13,778 |
| 2024-02-28 | 12,490.00 | 12,700.00 | 12,280.00 | 12,660.00 | 11,662.60 | 27,036 |
| 2024-02-27 | 13,190.00 | 13,190.00 | 11,920.00 | 12,450.00 | 11,469.15 | 126,949 |
| 2024-02-26 | 13,200.00 | 13,350.00 | 13,050.00 | 13,150.00 | 12,114.00 | 27,256 |
| 2024-02-23 | 13,260.00 | 13,290.00 | 13,070.00 | 13,150.00 | 12,114.00 | 15,763 |
| 2024-02-22 | 13,290.00 | 13,500.00 | 13,110.00 | 13,250.00 | 12,206.12 | 23,405 |
| 2024-02-21 | 12,890.00 | 13,600.00 | 12,820.00 | 13,250.00 | 12,206.12 | 118,282 |
| 2024-02-20 | 12,790.00 | 12,860.00 | 12,750.00 | 12,810.00 | 11,800.79 | 17,235 |
| 2024-02-19 | 12,850.00 | 12,850.00 | 12,700.00 | 12,750.00 | 11,745.51 | 17,727 |
| 2024-02-16 | 12,720.00 | 12,790.00 | 12,650.00 | 12,730.00 | 11,727.09 | 17,475 |
| 2024-02-15 | 12,790.00 | 12,790.00 | 12,680.00 | 12,710.00 | 11,708.66 | 16,566 |
| 2024-02-14 | 12,780.00 | 12,780.00 | 12,650.00 | 12,740.00 | 11,736.30 | 10,816 |
| 2024-02-13 | 12,740.00 | 12,880.00 | 12,680.00 | 12,790.00 | 11,782.36 | 16,036 |
| 2024-02-08 | 12,780.00 | 12,920.00 | 12,660.00 | 12,750.00 | 11,745.51 | 35,452 |
| 2024-02-07 | 12,820.00 | 12,890.00 | 12,700.00 | 12,790.00 | 11,782.36 | 19,220 |
| 2024-02-06 | 12,950.00 | 12,980.00 | 12,820.00 | 12,850.00 | 11,837.63 | 20,019 |
| 2024-02-05 | 13,100.00 | 13,150.00 | 12,910.00 | 13,000.00 | 11,975.82 | 19,531 |
| 2024-02-02 | 13,120.00 | 13,150.00 | 12,970.00 | 13,100.00 | 12,067.94 | 19,561 |
| 2024-02-01 | 13,140.00 | 13,150.00 | 12,950.00 | 13,120.00 | 12,086.36 | 9,701 |
| 2024-01-31 | 13,180.00 | 13,180.00 | 12,980.00 | 13,150.00 | 12,114.00 | 11,617 |
| 2024-01-30 | 13,300.00 | 13,330.00 | 12,950.00 | 13,190.00 | 12,150.85 | 19,712 |
| 2024-01-29 | 13,210.00 | 13,300.00 | 13,140.00 | 13,210.00 | 12,169.27 | 15,210 |
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.