BMT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	14,350.00	14,850.00	14,100.00	14,400.00	12,852.91	106,235
2022-11-09	14,500.00	14,800.00	14,400.00	14,600.00	13,031.42	102,631
2022-11-08	14,650.00	14,850.00	13,950.00	14,350.00	12,808.28	189,516
2022-11-07	14,700.00	14,950.00	14,400.00	14,600.00	13,031.42	58,003
2022-11-04	14,450.00	15,050.00	14,300.00	14,750.00	13,165.31	108,831
2022-11-03	13,600.00	14,850.00	13,550.00	14,550.00	12,986.79	218,005
2022-11-02	14,200.00	14,250.00	13,800.00	13,950.00	12,451.26	93,057
2022-11-01	14,200.00	14,400.00	13,950.00	14,250.00	12,719.02	177,317
2022-10-31	13,800.00	13,950.00	13,350.00	13,850.00	12,362.00	75,493
2022-10-28	13,450.00	13,950.00	13,250.00	13,650.00	12,183.49	97,992
2022-10-27	12,850.00	13,600.00	12,850.00	13,450.00	12,004.97	74,251
2022-10-26	13,250.00	13,300.00	12,750.00	12,850.00	11,469.44	87,684
2022-10-25	13,600.00	13,650.00	13,000.00	13,250.00	11,826.46	79,930
2022-10-24	13,750.00	13,950.00	13,500.00	13,500.00	12,049.60	103,021
2022-10-21	13,700.00	13,950.00	13,000.00	13,200.00	11,781.83	112,039
2022-10-20	13,650.00	14,300.00	13,450.00	13,500.00	12,049.60	233,833
2022-10-19	13,500.00	14,800.00	13,300.00	13,350.00	11,915.72	485,602
2022-10-18	13,100.00	13,450.00	12,650.00	13,300.00	11,871.09	111,771
2022-10-17	12,350.00	12,900.00	12,250.00	12,850.00	11,469.44	60,712
2022-10-14	12,400.00	12,950.00	12,300.00	12,750.00	11,380.18	126,909
2022-10-13	12,900.00	13,150.00	11,900.00	11,950.00	10,666.13	166,009
2022-10-12	13,150.00	13,300.00	12,800.00	13,150.00	11,737.21	66,120
2022-10-11	13,550.00	13,650.00	12,900.00	13,200.00	11,781.83	92,332
2022-10-07	13,600.00	14,150.00	13,550.00	13,800.00	12,317.37	61,373
2022-10-06	13,400.00	14,000.00	13,250.00	13,750.00	12,272.74	63,642
2022-10-05	14,250.00	14,250.00	13,150.00	13,250.00	11,826.46	106,263
2022-10-04	14,150.00	14,250.00	13,550.00	14,000.00	12,495.88	104,259
2022-09-30	13,000.00	14,050.00	12,950.00	13,600.00	12,138.86	165,593
2022-09-29	13,650.00	14,150.00	13,250.00	13,250.00	11,826.46	105,433
2022-09-28	14,100.00	14,200.00	13,000.00	13,350.00	11,915.72	102,336
2022-09-27	13,700.00	14,150.00	13,450.00	14,100.00	12,585.14	97,825
2022-09-26	15,050.00	15,050.00	13,700.00	13,800.00	12,317.37	181,221
2022-09-23	16,000.00	16,050.00	14,750.00	14,950.00	13,343.82	118,508
2022-09-22	15,550.00	16,150.00	15,400.00	16,000.00	14,281.01	97,446
2022-09-21	14,800.00	15,950.00	14,800.00	15,550.00	13,879.36	140,211
2022-09-20	15,000.00	15,450.00	14,850.00	15,050.00	13,433.08	107,517
2022-09-19	15,350.00	15,500.00	14,650.00	14,850.00	13,254.56	167,530
2022-09-16	16,200.00	16,400.00	15,250.00	15,500.00	13,834.73	110,229
2022-09-15	15,600.00	16,400.00	15,600.00	15,950.00	14,236.38	134,367
2022-09-14	15,100.00	15,650.00	15,100.00	15,550.00	13,879.36	105,421
2022-09-13	16,300.00	16,350.00	15,450.00	15,700.00	14,013.24	229,117
2022-09-08	16,700.00	16,700.00	16,000.00	16,050.00	14,325.64	148,950
2022-09-07	17,000.00	17,300.00	16,300.00	16,700.00	14,905.80	229,595
2022-09-06	16,100.00	17,200.00	16,100.00	17,050.00	15,218.20	229,229
2022-09-05	16,750.00	17,000.00	15,600.00	16,200.00	14,459.52	405,542
2022-09-02	17,350.00	17,600.00	16,700.00	17,000.00	15,173.57	209,768
2022-09-01	17,800.00	18,550.00	17,250.00	17,250.00	15,396.71	284,576
2022-08-31	18,300.00	18,400.00	17,600.00	17,950.00	16,021.51	705,715
2022-08-30	17,700.00	18,950.00	17,050.00	18,250.00	16,289.28	580,813
2022-08-29	16,500.00	17,900.00	16,300.00	17,400.00	15,530.60	306,495
2022-08-26	17,050.00	18,300.00	16,700.00	17,100.00	15,262.83	178,295
2022-08-25	17,450.00	17,450.00	16,700.00	17,000.00	15,173.57	185,395
2022-08-24	16,950.00	17,500.00	16,550.00	17,350.00	15,485.97	213,008
2022-08-23	16,300.00	17,300.00	16,000.00	17,050.00	15,218.20	306,704
2022-08-22	16,850.00	17,100.00	16,350.00	16,400.00	14,638.04	261,622
2022-08-19	17,100.00	18,450.00	16,950.00	17,050.00	15,218.20	649,190
2022-08-18	15,800.00	17,400.00	15,700.00	16,900.00	15,084.32	604,795
2022-08-17	16,900.00	17,150.00	15,550.00	15,850.00	14,147.13	511,124
2022-08-16	17,000.00	17,700.00	16,350.00	17,050.00	15,218.20	474,308
2022-08-12	15,750.00	17,250.00	15,600.00	16,650.00	14,861.18	734,194

← NewerPage 17 of 21 · 1,227 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.