BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 15,850.00 | 16,070.00 | 15,640.00 | 15,960.00 | 14,432.75 | 50,263 |
| 2023-07-28 | 15,260.00 | 15,760.00 | 15,200.00 | 15,640.00 | 14,143.37 | 40,715 |
| 2023-07-27 | 15,340.00 | 15,460.00 | 15,190.00 | 15,260.00 | 13,799.73 | 42,274 |
| 2023-07-26 | 15,990.00 | 15,990.00 | 15,050.00 | 15,340.00 | 13,872.08 | 98,881 |
| 2023-07-25 | 15,480.00 | 15,940.00 | 15,450.00 | 15,750.00 | 14,242.84 | 66,311 |
| 2023-07-24 | 15,570.00 | 15,730.00 | 15,210.00 | 15,480.00 | 13,998.68 | 47,727 |
| 2023-07-21 | 15,800.00 | 16,010.00 | 15,440.00 | 15,460.00 | 13,980.59 | 87,832 |
| 2023-07-20 | 15,890.00 | 15,890.00 | 15,500.00 | 15,610.00 | 14,116.24 | 47,485 |
| 2023-07-19 | 15,760.00 | 16,190.00 | 15,610.00 | 15,900.00 | 14,378.49 | 54,658 |
| 2023-07-18 | 16,250.00 | 16,270.00 | 15,670.00 | 15,850.00 | 14,333.27 | 82,777 |
| 2023-07-17 | 16,510.00 | 16,800.00 | 16,080.00 | 16,110.00 | 14,568.39 | 109,300 |
| 2023-07-14 | 16,910.00 | 17,290.00 | 16,490.00 | 16,600.00 | 15,011.50 | 87,170 |
| 2023-07-13 | 17,130.00 | 17,200.00 | 16,690.00 | 16,960.00 | 15,337.05 | 110,206 |
| 2023-07-12 | 16,630.00 | 17,240.00 | 16,630.00 | 16,950.00 | 15,328.01 | 230,938 |
| 2023-07-11 | 16,430.00 | 16,760.00 | 16,270.00 | 16,630.00 | 15,038.63 | 55,836 |
| 2023-07-10 | 16,250.00 | 16,740.00 | 16,250.00 | 16,400.00 | 14,830.64 | 110,043 |
| 2023-07-07 | 16,290.00 | 16,450.00 | 16,040.00 | 16,250.00 | 14,695.00 | 64,348 |
| 2023-07-06 | 16,360.00 | 16,690.00 | 16,160.00 | 16,290.00 | 14,731.17 | 103,061 |
| 2023-07-05 | 16,580.00 | 16,580.00 | 16,070.00 | 16,310.00 | 14,749.25 | 60,696 |
| 2023-07-04 | 15,980.00 | 16,730.00 | 15,910.00 | 16,410.00 | 14,839.68 | 193,449 |
| 2023-07-03 | 15,830.00 | 16,040.00 | 15,670.00 | 16,000.00 | 14,468.92 | 69,606 |
| 2023-06-30 | 15,750.00 | 15,910.00 | 15,620.00 | 15,830.00 | 14,315.19 | 45,422 |
| 2023-06-29 | 15,760.00 | 15,820.00 | 15,620.00 | 15,760.00 | 14,251.88 | 49,060 |
| 2023-06-28 | 15,850.00 | 16,010.00 | 15,680.00 | 15,760.00 | 14,251.88 | 67,593 |
| 2023-06-27 | 16,120.00 | 16,120.00 | 15,780.00 | 15,790.00 | 14,279.01 | 91,455 |
| 2023-06-26 | 15,690.00 | 16,150.00 | 15,570.00 | 16,120.00 | 14,577.44 | 211,865 |
| 2023-06-23 | 15,690.00 | 15,730.00 | 15,300.00 | 15,390.00 | 13,917.29 | 59,960 |
| 2023-06-22 | 15,690.00 | 15,730.00 | 15,480.00 | 15,690.00 | 14,188.58 | 62,361 |
| 2023-06-21 | 15,540.00 | 15,890.00 | 15,450.00 | 15,690.00 | 14,188.58 | 130,430 |
| 2023-06-20 | 15,460.00 | 15,710.00 | 15,330.00 | 15,500.00 | 14,016.76 | 66,272 |
| 2023-06-19 | 15,600.00 | 15,630.00 | 15,290.00 | 15,460.00 | 13,980.59 | 62,681 |
| 2023-06-16 | 14,940.00 | 15,450.00 | 14,940.00 | 15,440.00 | 13,962.51 | 200,714 |
| 2023-06-15 | 14,840.00 | 14,950.00 | 14,550.00 | 14,930.00 | 13,501.31 | 62,516 |
| 2023-06-14 | 14,710.00 | 15,100.00 | 14,660.00 | 14,840.00 | 13,419.92 | 85,439 |
| 2023-06-13 | 14,870.00 | 14,960.00 | 14,530.00 | 14,700.00 | 13,293.32 | 70,264 |
| 2023-06-12 | 14,910.00 | 15,030.00 | 14,750.00 | 14,870.00 | 13,447.05 | 43,173 |
| 2023-06-09 | 15,000.00 | 15,060.00 | 14,830.00 | 14,910.00 | 13,483.22 | 43,455 |
| 2023-06-08 | 14,870.00 | 15,100.00 | 14,810.00 | 15,000.00 | 13,564.61 | 52,590 |
| 2023-06-07 | 14,950.00 | 15,110.00 | 14,810.00 | 14,870.00 | 13,447.05 | 85,470 |
| 2023-06-05 | 14,750.00 | 14,930.00 | 14,600.00 | 14,850.00 | 13,428.96 | 81,204 |
| 2023-06-02 | 14,280.00 | 14,630.00 | 14,250.00 | 14,570.00 | 13,175.76 | 80,085 |
| 2023-06-01 | 14,290.00 | 14,290.00 | 14,140.00 | 14,190.00 | 12,832.12 | 25,503 |
| 2023-05-31 | 14,270.00 | 14,390.00 | 14,170.00 | 14,190.00 | 12,832.12 | 40,399 |
| 2023-05-30 | 14,550.00 | 14,550.00 | 14,200.00 | 14,270.00 | 12,904.47 | 53,450 |
| 2023-05-26 | 14,500.00 | 14,510.00 | 14,300.00 | 14,490.00 | 13,103.41 | 51,563 |
| 2023-05-25 | 14,750.00 | 14,870.00 | 14,490.00 | 14,510.00 | 13,121.50 | 99,058 |
| 2023-05-24 | 14,480.00 | 14,850.00 | 14,450.00 | 14,660.00 | 13,257.15 | 242,559 |
| 2023-05-23 | 14,370.00 | 14,440.00 | 14,090.00 | 14,400.00 | 13,022.03 | 76,321 |
| 2023-05-22 | 14,400.00 | 14,420.00 | 14,170.00 | 14,330.00 | 12,958.72 | 29,526 |
| 2023-05-19 | 13,900.00 | 14,380.00 | 13,900.00 | 14,360.00 | 12,985.85 | 135,704 |
| 2023-05-18 | 13,890.00 | 14,100.00 | 13,780.00 | 13,840.00 | 12,515.61 | 45,389 |
| 2023-05-17 | 13,750.00 | 13,870.00 | 13,710.00 | 13,780.00 | 12,461.36 | 33,334 |
| 2023-05-16 | 14,000.00 | 14,100.00 | 13,710.00 | 13,720.00 | 12,407.10 | 52,627 |
| 2023-05-15 | 14,190.00 | 14,270.00 | 13,930.00 | 13,970.00 | 12,633.17 | 43,594 |
| 2023-05-12 | 14,560.00 | 14,560.00 | 13,990.00 | 14,050.00 | 12,705.52 | 105,484 |
| 2023-05-11 | 14,450.00 | 14,940.00 | 14,450.00 | 14,500.00 | 13,112.46 | 206,816 |
| 2023-05-10 | 14,550.00 | 14,850.00 | 14,360.00 | 14,500.00 | 13,112.46 | 95,163 |
| 2023-05-09 | 14,500.00 | 14,650.00 | 14,300.00 | 14,550.00 | 13,157.67 | 84,352 |
| 2023-05-08 | 13,960.00 | 14,370.00 | 13,700.00 | 14,370.00 | 12,994.90 | 106,653 |
| 2023-05-04 | 13,650.00 | 13,850.00 | 13,610.00 | 13,840.00 | 12,515.61 | 38,296 |
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.