BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 15,350.00 | 15,860.00 | 15,300.00 | 15,470.00 | 13,989.64 | 108,128 |
| 2023-02-03 | 15,580.00 | 15,580.00 | 15,190.00 | 15,420.00 | 13,944.42 | 61,358 |
| 2023-02-02 | 15,720.00 | 15,780.00 | 15,200.00 | 15,580.00 | 14,089.11 | 119,070 |
| 2023-02-01 | 16,080.00 | 16,080.00 | 15,500.00 | 15,580.00 | 14,089.11 | 183,894 |
| 2023-01-31 | 14,920.00 | 15,700.00 | 14,730.00 | 15,580.00 | 14,089.11 | 160,578 |
| 2023-01-30 | 15,110.00 | 15,270.00 | 14,900.00 | 14,920.00 | 13,492.27 | 69,719 |
| 2023-01-27 | 14,480.00 | 15,370.00 | 14,470.00 | 15,090.00 | 13,646.00 | 288,710 |
| 2023-01-26 | 14,480.00 | 14,660.00 | 14,400.00 | 14,470.00 | 13,085.33 | 58,295 |
| 2023-01-25 | 14,740.00 | 14,890.00 | 14,380.00 | 14,410.00 | 13,031.07 | 128,422 |
| 2023-01-20 | 14,950.00 | 15,050.00 | 14,450.00 | 14,700.00 | 13,293.32 | 124,403 |
| 2023-01-19 | 15,150.00 | 15,300.00 | 14,950.00 | 14,950.00 | 13,519.40 | 55,312 |
| 2023-01-18 | 15,500.00 | 15,700.00 | 15,000.00 | 15,400.00 | 13,926.33 | 136,241 |
| 2023-01-17 | 15,250.00 | 15,300.00 | 14,800.00 | 15,200.00 | 13,745.47 | 57,815 |
| 2023-01-16 | 15,250.00 | 15,500.00 | 14,950.00 | 15,150.00 | 13,700.26 | 58,146 |
| 2023-01-13 | 15,150.00 | 15,150.00 | 14,800.00 | 15,100.00 | 13,655.04 | 42,540 |
| 2023-01-12 | 14,900.00 | 15,200.00 | 14,700.00 | 15,000.00 | 13,564.61 | 79,687 |
| 2023-01-11 | 14,950.00 | 15,000.00 | 14,550.00 | 14,650.00 | 13,248.10 | 53,151 |
| 2023-01-10 | 14,400.00 | 15,050.00 | 14,400.00 | 14,700.00 | 13,293.32 | 94,329 |
| 2023-01-09 | 14,200.00 | 14,400.00 | 14,150.00 | 14,350.00 | 12,976.81 | 40,671 |
| 2023-01-06 | 13,850.00 | 14,250.00 | 13,850.00 | 14,100.00 | 12,750.73 | 64,554 |
| 2023-01-05 | 14,300.00 | 14,500.00 | 13,750.00 | 14,000.00 | 12,660.30 | 189,420 |
| 2023-01-04 | 14,450.00 | 14,500.00 | 14,000.00 | 14,250.00 | 12,886.38 | 107,769 |
| 2023-01-03 | 14,700.00 | 14,900.00 | 14,000.00 | 14,600.00 | 13,202.89 | 95,686 |
| 2023-01-02 | 14,950.00 | 15,300.00 | 14,650.00 | 14,700.00 | 13,293.32 | 68,448 |
| 2022-12-29 | 15,100.00 | 15,300.00 | 14,750.00 | 14,900.00 | 13,474.18 | 72,422 |
| 2022-12-28 | 15,350.00 | 15,700.00 | 15,200.00 | 15,350.00 | 13,881.12 | 87,742 |
| 2022-12-27 | 14,800.00 | 15,500.00 | 14,800.00 | 15,400.00 | 13,745.47 | 116,232 |
| 2022-12-26 | 14,800.00 | 15,050.00 | 14,800.00 | 14,800.00 | 13,209.93 | 52,607 |
| 2022-12-23 | 15,150.00 | 15,300.00 | 14,850.00 | 14,950.00 | 13,343.82 | 74,049 |
| 2022-12-22 | 15,600.00 | 15,600.00 | 15,150.00 | 15,350.00 | 13,700.84 | 126,727 |
| 2022-12-21 | 14,900.00 | 15,350.00 | 14,750.00 | 15,150.00 | 13,522.33 | 86,463 |
| 2022-12-20 | 15,300.00 | 15,400.00 | 14,700.00 | 14,800.00 | 13,209.93 | 109,722 |
| 2022-12-19 | 14,900.00 | 15,500.00 | 14,850.00 | 15,400.00 | 13,745.47 | 115,423 |
| 2022-12-16 | 14,750.00 | 15,400.00 | 14,500.00 | 15,050.00 | 13,433.08 | 129,292 |
| 2022-12-15 | 14,850.00 | 15,150.00 | 14,700.00 | 14,950.00 | 13,343.82 | 112,635 |
| 2022-12-14 | 14,650.00 | 16,100.00 | 14,400.00 | 14,900.00 | 13,299.19 | 852,179 |
| 2022-12-13 | 14,350.00 | 14,850.00 | 14,350.00 | 14,450.00 | 12,897.54 | 89,107 |
| 2022-12-12 | 14,350.00 | 14,350.00 | 14,000.00 | 14,150.00 | 12,629.77 | 68,443 |
| 2022-12-09 | 14,800.00 | 14,950.00 | 14,350.00 | 14,450.00 | 12,897.54 | 104,812 |
| 2022-12-08 | 14,900.00 | 15,050.00 | 14,400.00 | 14,700.00 | 13,120.68 | 82,109 |
| 2022-12-07 | 14,700.00 | 15,100.00 | 14,400.00 | 14,900.00 | 13,299.19 | 116,990 |
| 2022-12-06 | 14,650.00 | 15,050.00 | 14,350.00 | 14,850.00 | 13,254.56 | 95,087 |
| 2022-12-05 | 14,900.00 | 15,800.00 | 14,800.00 | 14,850.00 | 13,254.56 | 365,015 |
| 2022-12-02 | 15,400.00 | 15,500.00 | 14,750.00 | 14,850.00 | 13,254.56 | 180,318 |
| 2022-12-01 | 15,700.00 | 15,850.00 | 15,250.00 | 15,400.00 | 13,745.47 | 120,586 |
| 2022-11-30 | 15,750.00 | 15,850.00 | 15,300.00 | 15,450.00 | 13,790.10 | 125,943 |
| 2022-11-29 | 15,550.00 | 16,200.00 | 15,350.00 | 15,700.00 | 14,013.24 | 125,204 |
| 2022-11-28 | 16,600.00 | 16,650.00 | 15,450.00 | 15,550.00 | 13,879.36 | 208,688 |
| 2022-11-25 | 16,150.00 | 16,700.00 | 16,000.00 | 16,600.00 | 14,816.55 | 174,110 |
| 2022-11-24 | 16,400.00 | 16,400.00 | 15,850.00 | 16,150.00 | 14,414.89 | 151,125 |
| 2022-11-23 | 16,200.00 | 16,450.00 | 15,750.00 | 16,150.00 | 14,414.89 | 221,956 |
| 2022-11-22 | 15,700.00 | 16,700.00 | 15,650.00 | 16,200.00 | 14,459.52 | 358,183 |
| 2022-11-21 | 16,150.00 | 16,700.00 | 15,650.00 | 15,850.00 | 14,147.13 | 394,428 |
| 2022-11-18 | 16,600.00 | 17,200.00 | 16,100.00 | 16,200.00 | 14,459.52 | 879,624 |
| 2022-11-17 | 17,000.00 | 17,850.00 | 15,250.00 | 16,000.00 | 14,281.01 | 1,653,518 |
| 2022-11-16 | 14,700.00 | 15,750.00 | 14,400.00 | 15,700.00 | 14,013.24 | 359,235 |
| 2022-11-15 | 14,000.00 | 14,600.00 | 13,800.00 | 14,550.00 | 12,986.79 | 101,536 |
| 2022-11-14 | 14,700.00 | 14,750.00 | 13,850.00 | 13,950.00 | 12,451.26 | 176,098 |
| 2022-11-11 | 14,850.00 | 14,850.00 | 14,250.00 | 14,600.00 | 13,031.42 | 181,112 |
| 2022-11-10 | 14,350.00 | 14,850.00 | 14,100.00 | 14,400.00 | 12,852.91 | 106,235 |
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.