BMT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	16,050.00	16,500.00	15,500.00	15,700.00	14,013.24	359,968
2022-08-10	15,100.00	16,300.00	14,950.00	16,000.00	14,281.01	1,131,026
2022-08-09	14,650.00	16,100.00	14,150.00	15,100.00	13,477.70	1,372,009
2022-08-08	13,900.00	14,550.00	13,700.00	14,350.00	12,808.28	720,529
2022-08-05	13,550.00	13,800.00	13,450.00	13,800.00	12,317.37	61,500
2022-08-04	13,250.00	13,500.00	13,250.00	13,500.00	12,049.60	33,578
2022-08-03	13,150.00	13,350.00	13,100.00	13,350.00	11,915.72	22,748
2022-08-02	13,200.00	13,350.00	13,000.00	13,350.00	11,915.72	45,520
2022-08-01	13,400.00	13,400.00	12,950.00	13,200.00	11,781.83	35,191
2022-07-29	13,400.00	13,500.00	13,150.00	13,400.00	11,960.35	38,759
2022-07-28	13,550.00	13,550.00	13,250.00	13,350.00	11,915.72	56,536
2022-07-27	13,050.00	13,550.00	12,900.00	13,550.00	12,094.23	122,042
2022-07-26	13,000.00	13,100.00	12,800.00	13,100.00	11,692.58	47,390
2022-07-25	12,600.00	13,000.00	12,400.00	13,000.00	11,603.32	41,279
2022-07-22	12,700.00	12,850.00	12,600.00	12,650.00	11,290.92	50,678
2022-07-21	12,650.00	12,750.00	12,550.00	12,650.00	11,290.92	37,801
2022-07-20	12,400.00	12,650.00	12,400.00	12,500.00	11,157.04	54,379
2022-07-19	12,250.00	12,500.00	12,050.00	12,400.00	11,067.78	28,424
2022-07-18	11,750.00	12,400.00	11,750.00	12,250.00	10,933.90	49,077
2022-07-15	11,850.00	11,900.00	11,500.00	11,750.00	10,487.62	13,022
2022-07-14	11,750.00	11,950.00	11,600.00	11,900.00	10,621.50	11,293
2022-07-13	11,800.00	11,950.00	11,550.00	11,900.00	10,621.50	22,988
2022-07-12	12,250.00	12,250.00	11,800.00	12,000.00	10,710.76	25,708
2022-07-11	12,050.00	12,300.00	11,950.00	12,250.00	10,933.90	23,347
2022-07-08	12,000.00	12,200.00	11,850.00	12,050.00	10,755.39	35,387
2022-07-07	11,650.00	12,000.00	11,600.00	11,950.00	10,666.13	22,446
2022-07-06	11,500.00	11,700.00	11,350.00	11,600.00	10,353.73	34,422
2022-07-05	11,350.00	11,650.00	11,350.00	11,500.00	10,264.48	35,208
2022-07-04	11,900.00	11,900.00	11,000.00	11,450.00	10,219.85	135,416
2022-07-01	12,100.00	12,350.00	11,650.00	11,900.00	10,621.50	69,331
2022-06-30	12,500.00	12,900.00	12,100.00	12,200.00	10,889.27	121,647
2022-06-29	12,250.00	12,700.00	12,200.00	12,450.00	11,112.41	97,641
2022-06-28	11,550.00	12,550.00	11,550.00	12,350.00	11,023.15	130,358
2022-06-27	11,550.00	11,700.00	11,350.00	11,550.00	10,309.10	22,288
2022-06-24	11,000.00	11,350.00	10,850.00	11,350.00	10,130.59	15,570
2022-06-23	11,000.00	11,350.00	10,650.00	10,800.00	9,639.68	84,330
2022-06-22	11,850.00	11,900.00	11,200.00	11,200.00	9,996.71	41,501
2022-06-21	11,600.00	11,900.00	11,500.00	11,850.00	10,576.87	26,101
2022-06-20	12,150.00	12,400.00	11,500.00	11,600.00	10,353.73	40,109
2022-06-17	11,450.00	12,250.00	11,200.00	12,050.00	10,755.39	67,397
2022-06-16	12,100.00	12,200.00	11,650.00	11,750.00	10,487.62	48,692
2022-06-15	12,400.00	12,500.00	11,850.00	11,900.00	10,621.50	70,597
2022-06-14	12,300.00	12,650.00	11,650.00	12,500.00	11,157.04	115,071
2022-06-13	12,700.00	12,750.00	11,950.00	12,050.00	10,755.39	135,456
2022-06-10	12,850.00	13,100.00	12,700.00	13,000.00	11,603.32	61,635
2022-06-09	12,750.00	13,000.00	12,650.00	12,900.00	11,514.06	28,640
2022-06-08	12,900.00	13,200.00	12,650.00	12,800.00	11,424.81	37,312
2022-06-07	13,100.00	13,100.00	12,700.00	12,950.00	11,558.69	45,702
2022-06-03	13,100.00	13,200.00	12,900.00	13,100.00	11,692.58	59,683
2022-06-02	12,500.00	13,150.00	12,400.00	13,050.00	11,647.95	265,409
2022-05-31	12,300.00	12,550.00	12,250.00	12,350.00	11,023.15	24,007
2022-05-30	12,250.00	12,450.00	12,250.00	12,300.00	10,978.53	10,655
2022-05-27	12,200.00	12,500.00	12,100.00	12,250.00	10,933.90	22,124
2022-05-26	12,050.00	12,250.00	12,000.00	12,100.00	10,800.01	12,308
2022-05-25	12,050.00	12,150.00	11,950.00	12,100.00	10,800.01	12,454
2022-05-24	12,250.00	12,400.00	12,050.00	12,050.00	10,755.39	20,028
2022-05-23	12,150.00	12,900.00	12,100.00	12,350.00	11,023.15	45,470
2022-05-20	12,200.00	12,450.00	12,100.00	12,150.00	10,844.64	15,240
2022-05-19	11,900.00	12,150.00	11,800.00	12,100.00	10,800.01	30,937
2022-05-18	12,300.00	12,450.00	12,100.00	12,100.00	10,800.01	28,892

← NewerPage 18 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.