BMT Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13,340.00	13,500.00	13,250.00	13,320.00	12,270.61	22,216
2024-01-25	13,130.00	13,360.00	13,000.00	13,340.00	12,289.03	30,574
2024-01-24	13,030.00	13,130.00	12,920.00	13,080.00	12,049.51	14,373
2024-01-23	12,930.00	13,090.00	12,900.00	12,900.00	11,883.69	21,356
2024-01-22	13,070.00	13,120.00	12,930.00	13,000.00	11,975.82	8,925
2024-01-19	13,000.00	13,150.00	12,970.00	13,050.00	12,021.88	9,648
2024-01-18	12,880.00	13,100.00	12,860.00	13,040.00	12,012.67	10,117
2024-01-17	13,200.00	13,290.00	12,850.00	12,870.00	11,856.06	53,660
2024-01-16	13,390.00	14,010.00	13,130.00	13,320.00	12,270.61	36,939
2024-01-15	13,690.00	13,690.00	13,360.00	13,390.00	12,335.09	27,910
2024-01-12	13,680.00	13,750.00	13,430.00	13,690.00	12,611.46	19,964
2024-01-11	13,700.00	13,870.00	13,570.00	13,790.00	12,703.58	28,400
2024-01-10	13,690.00	13,700.00	13,540.00	13,620.00	12,546.97	14,866
2024-01-09	13,750.00	13,790.00	13,530.00	13,600.00	12,528.55	17,712
2024-01-08	13,800.00	13,800.00	13,540.00	13,660.00	12,583.82	31,127
2024-01-05	13,490.00	14,060.00	13,320.00	13,700.00	12,620.67	126,401
2024-01-04	13,320.00	13,400.00	13,310.00	13,380.00	12,325.88	9,645
2024-01-03	13,460.00	13,460.00	13,310.00	13,400.00	12,344.30	15,048
2024-01-02	13,460.00	13,510.00	13,320.00	13,460.00	12,399.58	16,607
2023-12-28	13,560.00	13,560.00	13,390.00	13,460.00	12,399.58	20,529
2023-12-27	13,610.00	13,610.00	13,390.00	13,520.00	12,454.85	24,601
2023-12-26	13,700.00	13,700.00	13,500.00	13,620.00	12,316.67	18,413
2023-12-22	13,700.00	13,700.00	13,540.00	13,630.00	12,325.71	25,973
2023-12-21	13,510.00	13,630.00	13,460.00	13,620.00	12,316.67	32,133
2023-12-20	13,540.00	13,660.00	13,460.00	13,590.00	12,289.54	28,058
2023-12-19	13,430.00	13,530.00	13,390.00	13,480.00	12,190.06	12,783
2023-12-18	13,390.00	13,500.00	13,210.00	13,440.00	12,153.89	14,477
2023-12-15	13,300.00	13,420.00	13,210.00	13,390.00	12,108.68	28,116
2023-12-14	13,300.00	13,380.00	13,150.00	13,300.00	12,027.29	19,582
2023-12-13	13,390.00	13,390.00	13,160.00	13,340.00	12,063.46	21,672
2023-12-12	13,170.00	13,470.00	13,150.00	13,400.00	12,117.72	23,613
2023-12-11	13,150.00	13,170.00	13,100.00	13,160.00	11,900.69	13,538
2023-12-08	13,150.00	13,210.00	13,100.00	13,150.00	11,891.64	12,533
2023-12-07	13,250.00	13,250.00	12,980.00	13,180.00	11,918.77	20,016
2023-12-06	13,270.00	13,280.00	13,130.00	13,280.00	12,009.20	5,876
2023-12-05	13,340.00	13,340.00	13,150.00	13,220.00	11,954.94	9,635
2023-12-04	13,200.00	13,450.00	13,090.00	13,350.00	12,072.50	18,454
2023-12-01	13,200.00	13,210.00	13,090.00	13,210.00	11,945.90	8,688
2023-11-30	13,300.00	13,400.00	13,000.00	13,200.00	11,936.86	22,106
2023-11-29	13,530.00	13,530.00	12,620.00	13,250.00	11,982.07	25,220
2023-11-28	13,440.00	13,550.00	13,400.00	13,490.00	12,199.11	5,212
2023-11-27	13,530.00	13,640.00	13,400.00	13,440.00	12,153.89	9,796
2023-11-24	13,730.00	13,730.00	13,450.00	13,590.00	12,289.54	12,236
2023-11-23	13,720.00	13,820.00	13,570.00	13,720.00	12,407.10	11,027
2023-11-22	13,600.00	13,850.00	13,450.00	13,720.00	12,407.10	18,737
2023-11-21	13,580.00	13,730.00	13,490.00	13,550.00	12,253.37	20,541
2023-11-20	13,230.00	13,580.00	13,230.00	13,500.00	12,208.15	10,177
2023-11-17	13,400.00	13,400.00	13,190.00	13,320.00	12,045.37	14,017
2023-11-16	13,140.00	13,400.00	13,140.00	13,400.00	12,117.72	14,197
2023-11-15	13,000.00	13,250.00	13,000.00	13,220.00	11,954.94	18,834
2023-11-14	12,770.00	13,000.00	12,770.00	12,990.00	11,746.95	6,842
2023-11-13	12,950.00	13,050.00	12,790.00	12,900.00	11,665.57	6,918
2023-11-10	12,960.00	12,960.00	12,590.00	12,930.00	11,692.69	35,607
2023-11-09	12,800.00	13,060.00	12,520.00	12,870.00	11,638.44	112,539
2023-11-08	13,270.00	13,330.00	13,150.00	13,200.00	11,936.86	37,502
2023-11-07	13,500.00	13,600.00	13,110.00	13,260.00	11,991.12	54,446
2023-11-06	13,630.00	13,720.00	13,330.00	13,600.00	12,298.58	43,175
2023-11-03	13,620.00	13,640.00	13,500.00	13,580.00	12,280.49	6,807
2023-11-02	13,750.00	13,750.00	13,600.00	13,600.00	12,298.58	20,260
2023-11-01	13,260.00	13,600.00	13,250.00	13,500.00	12,208.15	18,138

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.