BMT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13,670.00	13,810.00	13,190.00	13,260.00	11,991.12	35,155
2023-10-30	13,700.00	13,850.00	13,400.00	13,670.00	12,361.88	31,743
2023-10-27	13,700.00	13,860.00	13,400.00	13,700.00	12,389.01	23,494
2023-10-26	13,550.00	13,800.00	13,450.00	13,600.00	12,298.58	28,382
2023-10-25	13,880.00	14,000.00	13,680.00	13,850.00	12,524.66	58,023
2023-10-24	13,520.00	13,840.00	13,320.00	13,670.00	12,361.88	107,656
2023-10-23	13,490.00	14,110.00	13,020.00	13,630.00	12,325.71	196,940
2023-10-20	13,380.00	13,620.00	12,890.00	13,150.00	11,891.64	110,443
2023-10-19	13,330.00	13,360.00	12,930.00	13,190.00	11,927.81	49,449
2023-10-18	13,240.00	13,470.00	13,240.00	13,360.00	12,081.55	14,815
2023-10-17	13,250.00	13,510.00	13,200.00	13,410.00	12,126.76	15,602
2023-10-16	13,540.00	13,640.00	13,100.00	13,240.00	11,973.03	30,793
2023-10-13	13,740.00	13,750.00	13,470.00	13,540.00	12,244.32	19,405
2023-10-12	13,680.00	13,770.00	13,680.00	13,740.00	12,425.18	8,430
2023-10-11	13,480.00	13,710.00	13,480.00	13,670.00	12,361.88	11,524
2023-10-10	13,450.00	13,840.00	13,380.00	13,410.00	12,126.76	23,784
2023-10-06	13,140.00	13,550.00	13,140.00	13,450.00	12,162.93	16,876
2023-10-05	13,300.00	13,690.00	13,010.00	13,140.00	11,882.60	30,746
2023-10-04	13,690.00	13,790.00	13,300.00	13,330.00	12,054.42	30,840
2023-09-27	13,340.00	13,750.00	13,140.00	13,680.00	12,370.93	40,128
2023-09-26	13,450.00	13,490.00	13,280.00	13,350.00	12,072.50	21,254
2023-09-25	13,540.00	13,640.00	13,320.00	13,350.00	12,072.50	32,285
2023-09-22	13,570.00	13,750.00	13,250.00	13,490.00	12,199.11	93,935
2023-09-21	13,980.00	13,980.00	13,730.00	13,750.00	12,434.23	62,598
2023-09-20	13,960.00	14,030.00	13,900.00	13,980.00	12,642.22	17,760
2023-09-19	13,970.00	14,130.00	13,890.00	13,970.00	12,633.17	35,122
2023-09-18	14,130.00	14,440.00	13,940.00	13,950.00	12,615.09	62,591
2023-09-15	14,280.00	14,410.00	14,140.00	14,290.00	12,922.55	20,331
2023-09-14	14,200.00	14,370.00	13,990.00	14,140.00	12,786.91	24,966
2023-09-13	14,270.00	14,380.00	14,010.00	14,030.00	12,687.43	28,103
2023-09-12	14,460.00	14,530.00	14,220.00	14,270.00	12,904.47	34,310
2023-09-11	14,300.00	14,660.00	14,110.00	14,360.00	12,985.85	55,395
2023-09-08	14,140.00	14,350.00	14,020.00	14,330.00	12,958.72	23,107
2023-09-07	14,290.00	14,330.00	13,980.00	14,040.00	12,696.48	28,537
2023-09-06	14,470.00	14,470.00	14,150.00	14,180.00	12,823.08	28,383
2023-09-05	14,540.00	14,680.00	14,300.00	14,360.00	12,985.85	50,436
2023-09-04	14,730.00	14,890.00	14,480.00	14,680.00	13,275.23	44,410
2023-09-01	14,750.00	14,950.00	14,510.00	14,730.00	13,320.45	23,815
2023-08-31	14,980.00	14,980.00	14,610.00	14,750.00	13,338.53	29,857
2023-08-30	14,870.00	14,990.00	14,610.00	14,750.00	13,338.53	43,348
2023-08-29	14,920.00	14,920.00	14,500.00	14,530.00	13,139.59	28,813
2023-08-28	14,410.00	15,080.00	14,410.00	14,640.00	13,239.06	107,765
2023-08-25	13,840.00	14,560.00	13,800.00	14,410.00	13,031.07	90,151
2023-08-24	14,010.00	14,130.00	13,880.00	14,080.00	12,732.65	48,026
2023-08-23	14,120.00	14,130.00	13,820.00	14,020.00	12,678.39	42,860
2023-08-22	14,130.00	14,310.00	13,950.00	14,100.00	12,750.73	41,997
2023-08-21	14,110.00	14,270.00	14,020.00	14,120.00	12,768.82	38,773
2023-08-18	14,470.00	14,470.00	14,070.00	14,110.00	12,759.78	45,276
2023-08-17	14,830.00	14,830.00	14,210.00	14,470.00	13,085.33	41,234
2023-08-16	14,400.00	14,960.00	14,250.00	14,850.00	13,428.96	103,456
2023-08-14	15,120.00	15,160.00	14,630.00	14,650.00	13,248.10	85,013
2023-08-11	15,460.00	15,630.00	14,900.00	15,170.00	13,718.34	63,936
2023-08-10	16,100.00	16,100.00	15,360.00	15,450.00	13,971.55	125,664
2023-08-09	16,510.00	17,040.00	16,020.00	16,100.00	14,559.35	244,117
2023-08-08	15,630.00	16,580.00	15,470.00	16,440.00	14,866.81	269,686
2023-08-07	15,340.00	15,520.00	15,120.00	15,400.00	13,926.33	28,727
2023-08-04	15,490.00	15,670.00	15,100.00	15,510.00	14,025.81	34,246
2023-08-03	15,720.00	15,800.00	15,260.00	15,490.00	14,007.72	47,820
2023-08-02	16,200.00	16,200.00	15,650.00	15,720.00	14,215.71	43,557
2023-08-01	15,960.00	16,220.00	15,810.00	16,000.00	14,468.92	55,764

← NewerPage 13 of 21 · 1,223 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.