BMT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	13,710.00	13,980.00	13,670.00	13,700.00	12,389.01	22,929
2023-05-02	13,600.00	13,930.00	13,500.00	13,880.00	12,551.79	34,190
2023-04-28	13,690.00	13,760.00	13,330.00	13,530.00	12,235.28	71,215
2023-04-27	13,600.00	13,740.00	13,410.00	13,700.00	12,389.01	45,167
2023-04-26	13,780.00	13,870.00	13,600.00	13,630.00	12,325.71	61,837
2023-04-25	14,010.00	14,340.00	13,630.00	13,890.00	12,560.83	88,728
2023-04-24	14,200.00	14,320.00	13,850.00	13,940.00	12,606.05	61,190
2023-04-21	14,490.00	14,680.00	14,000.00	14,130.00	12,777.86	70,487
2023-04-20	15,290.00	15,480.00	14,430.00	14,460.00	13,076.28	140,458
2023-04-19	14,900.00	15,180.00	14,760.00	15,090.00	13,646.00	85,017
2023-04-18	15,500.00	15,500.00	14,770.00	14,820.00	13,401.84	128,624
2023-04-17	15,200.00	15,610.00	15,180.00	15,380.00	13,908.25	299,668
2023-04-14	15,370.00	15,370.00	14,840.00	15,050.00	13,609.83	199,331
2023-04-13	15,200.00	15,800.00	15,050.00	15,200.00	13,745.47	455,120
2023-04-12	14,430.00	14,930.00	14,410.00	14,890.00	13,465.14	253,281
2023-04-11	14,160.00	14,350.00	14,000.00	14,320.00	12,949.68	74,144
2023-04-10	14,170.00	14,230.00	13,820.00	14,060.00	12,714.56	101,580
2023-04-07	14,380.00	14,380.00	14,140.00	14,240.00	12,877.34	55,326
2023-04-06	14,450.00	14,660.00	14,200.00	14,200.00	12,841.17	102,228
2023-04-05	14,700.00	14,790.00	14,440.00	14,450.00	13,067.24	129,975
2023-04-04	14,660.00	14,810.00	14,300.00	14,700.00	13,293.32	219,041
2023-04-03	14,240.00	14,640.00	14,120.00	14,610.00	13,211.93	210,190
2023-03-31	14,050.00	14,250.00	13,990.00	14,070.00	12,723.61	87,995
2023-03-30	13,960.00	14,090.00	13,870.00	14,050.00	12,705.52	73,754
2023-03-29	13,860.00	13,940.00	13,680.00	13,860.00	12,533.70	74,776
2023-03-28	13,680.00	13,950.00	13,650.00	13,870.00	12,542.74	64,194
2023-03-27	13,940.00	14,080.00	13,670.00	13,720.00	12,407.10	96,296
2023-03-24	13,520.00	14,070.00	13,490.00	13,940.00	12,606.05	133,103
2023-03-23	13,660.00	13,780.00	13,410.00	13,500.00	12,208.15	65,020
2023-03-22	13,960.00	14,070.00	13,620.00	13,740.00	12,425.18	101,426
2023-03-21	14,270.00	14,420.00	13,800.00	13,950.00	12,615.09	167,658
2023-03-20	13,400.00	14,730.00	13,310.00	14,270.00	12,904.47	833,616
2023-03-17	12,910.00	13,600.00	12,830.00	13,400.00	12,117.72	90,908
2023-03-16	12,910.00	12,960.00	12,580.00	12,800.00	11,575.13	57,712
2023-03-15	12,850.00	13,200.00	12,850.00	12,980.00	11,737.91	62,309
2023-03-14	13,410.00	13,410.00	12,800.00	12,800.00	11,575.13	92,648
2023-03-13	13,500.00	13,560.00	13,180.00	13,350.00	12,072.50	90,214
2023-03-10	13,790.00	13,790.00	13,500.00	13,510.00	12,217.19	61,852
2023-03-09	14,070.00	14,190.00	13,900.00	13,920.00	12,587.96	63,749
2023-03-08	14,190.00	14,200.00	13,790.00	14,060.00	12,714.56	112,532
2023-03-07	14,380.00	14,580.00	14,160.00	14,240.00	12,877.34	83,342
2023-03-06	14,450.00	14,450.00	14,100.00	14,340.00	12,967.77	86,762
2023-03-03	14,420.00	14,480.00	14,110.00	14,450.00	13,067.24	106,472
2023-03-02	13,890.00	14,600.00	13,880.00	14,380.00	13,003.94	252,754
2023-02-28	14,500.00	14,500.00	13,620.00	13,770.00	12,452.31	392,463
2023-02-27	15,100.00	15,270.00	13,710.00	14,240.00	12,877.34	325,078
2023-02-24	15,600.00	15,800.00	15,130.00	15,250.00	13,790.69	102,326
2023-02-23	15,070.00	15,650.00	14,850.00	15,550.00	14,061.98	171,383
2023-02-22	14,960.00	15,380.00	14,870.00	15,060.00	13,618.87	115,088
2023-02-21	14,800.00	15,190.00	14,800.00	15,130.00	13,682.17	104,564
2023-02-20	14,960.00	15,020.00	14,620.00	14,790.00	13,374.71	82,421
2023-02-17	14,910.00	15,030.00	14,820.00	15,020.00	13,582.70	64,596
2023-02-16	15,090.00	15,230.00	15,040.00	15,070.00	13,627.91	49,704
2023-02-15	15,380.00	15,670.00	14,980.00	15,080.00	13,636.96	106,520
2023-02-14	15,610.00	15,800.00	15,310.00	15,420.00	13,944.42	90,053
2023-02-13	15,260.00	15,840.00	15,130.00	15,730.00	14,224.76	218,624
2023-02-10	15,080.00	15,270.00	14,810.00	15,220.00	13,763.56	84,286
2023-02-09	15,250.00	15,630.00	15,000.00	15,080.00	13,636.96	121,220
2023-02-08	15,410.00	15,550.00	15,260.00	15,310.00	13,844.95	59,332
2023-02-07	15,530.00	15,620.00	15,260.00	15,360.00	13,890.16	57,286

← NewerPage 15 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.