BMT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12,300.00	12,450.00	12,200.00	12,250.00	10,933.90	19,783
2022-05-16	12,500.00	12,650.00	12,300.00	12,400.00	11,067.78	36,014
2022-05-13	12,250.00	12,550.00	12,250.00	12,250.00	10,933.90	41,665
2022-05-12	12,450.00	12,550.00	12,100.00	12,150.00	10,844.64	54,781
2022-05-11	12,400.00	12,650.00	12,100.00	12,300.00	10,978.53	40,721
2022-05-10	12,150.00	12,600.00	12,000.00	12,500.00	11,157.04	62,597
2022-05-09	12,300.00	12,600.00	12,000.00	12,400.00	11,067.78	75,050
2022-05-06	12,350.00	12,650.00	12,300.00	12,400.00	11,067.78	26,106
2022-05-04	12,950.00	13,300.00	12,500.00	12,500.00	11,157.04	210,069
2022-05-03	12,600.00	12,900.00	12,550.00	12,750.00	11,380.18	34,140
2022-05-02	12,800.00	12,850.00	12,500.00	12,550.00	11,201.67	20,235
2022-04-29	12,750.00	12,800.00	12,550.00	12,800.00	11,424.81	19,033
2022-04-28	12,650.00	12,800.00	12,650.00	12,650.00	11,290.92	26,080
2022-04-27	12,700.00	12,800.00	12,450.00	12,650.00	11,290.92	20,154
2022-04-26	12,800.00	12,950.00	12,750.00	12,900.00	11,514.06	20,270
2022-04-25	12,700.00	12,900.00	12,650.00	12,850.00	11,469.44	40,651
2022-04-22	12,850.00	13,000.00	12,650.00	12,950.00	11,558.69	50,627
2022-04-21	13,000.00	13,150.00	12,800.00	12,850.00	11,469.44	79,282
2022-04-20	12,750.00	13,000.00	12,550.00	12,900.00	11,514.06	111,412
2022-04-19	12,650.00	12,750.00	12,500.00	12,750.00	11,380.18	69,748
2022-04-18	12,400.00	12,700.00	12,300.00	12,650.00	11,290.92	95,347
2022-04-15	12,150.00	12,500.00	12,150.00	12,450.00	11,112.41	82,239
2022-04-14	12,100.00	12,350.00	12,100.00	12,200.00	10,889.27	39,173
2022-04-13	11,800.00	12,200.00	11,750.00	12,100.00	10,800.01	47,423
2022-04-12	11,700.00	11,850.00	11,600.00	11,800.00	10,532.25	59,276
2022-04-11	12,150.00	12,150.00	11,750.00	11,850.00	10,576.87	34,392
2022-04-08	12,200.00	12,200.00	11,950.00	12,050.00	10,755.39	20,402
2022-04-07	12,150.00	12,250.00	11,850.00	12,200.00	10,889.27	41,043
2022-04-06	12,100.00	12,300.00	12,000.00	12,150.00	10,844.64	42,193
2022-04-05	12,000.00	12,150.00	11,800.00	12,100.00	10,800.01	72,212
2022-04-04	12,100.00	12,100.00	11,900.00	12,000.00	10,710.76	36,788
2022-04-01	12,100.00	12,100.00	11,850.00	12,000.00	10,710.76	22,204
2022-03-31	12,000.00	12,150.00	11,700.00	12,000.00	10,710.76	128,020
2022-03-30	12,200.00	12,300.00	12,050.00	12,050.00	10,755.39	45,117
2022-03-29	12,350.00	12,450.00	12,150.00	12,200.00	10,889.27	44,518
2022-03-28	12,450.00	12,600.00	12,200.00	12,300.00	10,978.53	53,891
2022-03-25	12,950.00	12,950.00	12,500.00	12,500.00	11,157.04	81,637
2022-03-24	12,500.00	12,900.00	12,250.00	12,750.00	11,380.18	232,517
2022-03-23	12,300.00	12,700.00	12,250.00	12,500.00	11,157.04	146,782
2022-03-22	12,150.00	12,550.00	12,100.00	12,350.00	11,023.15	73,697
2022-03-21	12,300.00	12,450.00	12,050.00	12,050.00	10,755.39	81,047
2022-03-18	12,350.00	12,450.00	12,100.00	12,350.00	11,023.15	58,352
2022-03-17	12,500.00	12,550.00	12,200.00	12,300.00	10,978.53	81,760
2022-03-16	12,300.00	12,500.00	12,150.00	12,400.00	11,067.78	101,873
2022-03-15	12,500.00	12,900.00	12,150.00	12,150.00	10,844.64	195,280
2022-03-14	13,100.00	13,250.00	12,500.00	12,750.00	11,380.18	388,504
2022-03-11	12,200.00	13,000.00	12,000.00	12,750.00	11,380.18	462,980
2022-03-10	12,800.00	12,900.00	12,050.00	12,250.00	10,933.90	447,537
2022-03-08	11,300.00	13,800.00	11,300.00	12,700.00	11,335.55	2,611,356
2022-03-07	11,700.00	11,750.00	11,400.00	11,550.00	10,309.10	19,538
2022-03-04	11,800.00	11,800.00	11,500.00	11,700.00	10,442.99	35,190
2022-03-03	11,500.00	11,850.00	11,500.00	11,600.00	10,353.73	24,259
2022-03-02	11,450.00	11,650.00	11,450.00	11,500.00	10,264.48	20,541
2022-02-28	11,550.00	11,800.00	11,350.00	11,450.00	10,219.85	114,432
2022-02-25	11,050.00	11,250.00	11,000.00	11,100.00	9,907.45	38,907
2022-02-24	11,100.00	11,750.00	10,800.00	10,800.00	9,639.68	72,775
2022-02-23	10,850.00	11,400.00	10,800.00	11,100.00	9,907.45	37,825
2022-02-22	10,750.00	11,000.00	10,750.00	10,850.00	9,684.31	11,605
2022-02-21	11,150.00	11,150.00	10,650.00	11,000.00	9,818.19	30,257
2022-02-18	10,600.00	11,550.00	10,550.00	11,150.00	9,952.08	48,402

← NewerPage 19 of 21 · 1,223 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.