BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 15,590.00 | 15,590.00 | 15,080.00 | 15,260.00 | 15,260.00 | 13,214 |
| 2026-07-15 | 15,030.00 | 15,870.00 | 15,030.00 | 15,590.00 | 15,590.00 | 29,707 |
| 2026-07-14 | 14,960.00 | 15,050.00 | 14,340.00 | 14,980.00 | 14,980.00 | 41,079 |
| 2026-07-13 | 15,280.00 | 15,570.00 | 14,720.00 | 15,080.00 | 15,080.00 | 29,352 |
| 2026-07-10 | 14,730.00 | 15,590.00 | 14,620.00 | 15,280.00 | 15,280.00 | 34,282 |
| 2026-07-09 | 14,200.00 | 14,940.00 | 14,010.00 | 14,580.00 | 14,580.00 | 39,832 |
| 2026-07-08 | 14,500.00 | 14,900.00 | 13,960.00 | 14,200.00 | 14,200.00 | 58,474 |
| 2026-07-07 | 15,560.00 | 15,560.00 | 14,720.00 | 14,790.00 | 14,790.00 | 48,662 |
| 2026-07-06 | 15,660.00 | 15,860.00 | 15,110.00 | 15,570.00 | 15,570.00 | 25,051 |
| 2026-07-03 | 15,590.00 | 16,190.00 | 14,810.00 | 15,660.00 | 15,660.00 | 37,667 |
| 2026-07-02 | 16,540.00 | 17,090.00 | 15,560.00 | 15,600.00 | 15,600.00 | 125,614 |
| 2026-07-01 | 15,890.00 | 16,710.00 | 15,560.00 | 16,620.00 | 16,620.00 | 34,449 |
| 2026-06-30 | 15,800.00 | 16,160.00 | 15,290.00 | 15,990.00 | 15,990.00 | 36,332 |
| 2026-06-29 | 14,680.00 | 15,940.00 | 14,680.00 | 15,800.00 | 15,800.00 | 32,714 |
| 2026-06-26 | 14,810.00 | 15,620.00 | 14,400.00 | 14,790.00 | 14,790.00 | 46,446 |
| 2026-06-25 | 15,380.00 | 15,720.00 | 15,020.00 | 15,040.00 | 15,040.00 | 47,564 |
| 2026-06-24 | 14,710.00 | 15,300.00 | 14,580.00 | 15,020.00 | 15,020.00 | 42,138 |
| 2026-06-23 | 16,330.00 | 16,330.00 | 14,900.00 | 14,900.00 | 14,900.00 | 66,683 |
| 2026-06-22 | 16,980.00 | 17,000.00 | 16,210.00 | 16,390.00 | 16,390.00 | 40,575 |
| 2026-06-19 | 17,880.00 | 17,950.00 | 16,680.00 | 17,000.00 | 17,000.00 | 43,350 |
| 2026-06-18 | 17,970.00 | 17,970.00 | 17,220.00 | 17,760.00 | 17,760.00 | 40,748 |
| 2026-06-17 | 17,840.00 | 17,930.00 | 17,350.00 | 17,700.00 | 17,700.00 | 38,608 |
| 2026-06-16 | 17,990.00 | 18,100.00 | 17,550.00 | 17,840.00 | 17,840.00 | 57,000 |
| 2026-06-15 | 16,750.00 | 18,050.00 | 16,750.00 | 17,850.00 | 17,850.00 | 162,051 |
| 2026-06-12 | 15,590.00 | 17,330.00 | 15,430.00 | 16,670.00 | 16,670.00 | 158,059 |
| 2026-06-11 | 14,890.00 | 15,380.00 | 14,670.00 | 15,300.00 | 15,300.00 | 35,422 |
| 2026-06-10 | 15,300.00 | 15,300.00 | 14,670.00 | 15,000.00 | 15,000.00 | 40,646 |
| 2026-06-09 | 14,370.00 | 15,390.00 | 14,370.00 | 15,110.00 | 15,110.00 | 48,738 |
| 2026-06-08 | 13,910.00 | 15,150.00 | 13,910.00 | 14,370.00 | 14,370.00 | 79,128 |
| 2026-06-05 | 15,210.00 | 15,240.00 | 14,580.00 | 14,700.00 | 14,700.00 | 54,883 |
| 2026-06-04 | 13,710.00 | 15,510.00 | 13,710.00 | 15,210.00 | 15,210.00 | 149,948 |
| 2026-06-02 | 13,940.00 | 13,940.00 | 13,200.00 | 13,700.00 | 13,700.00 | 88,144 |
| 2026-06-01 | 14,270.00 | 14,480.00 | 13,790.00 | 13,940.00 | 13,940.00 | 81,151 |
| 2026-05-29 | 14,600.00 | 14,700.00 | 13,910.00 | 14,270.00 | 14,270.00 | 102,966 |
| 2026-05-28 | 14,800.00 | 15,000.00 | 14,170.00 | 14,590.00 | 14,590.00 | 98,893 |
| 2026-05-27 | 15,470.00 | 15,470.00 | 14,730.00 | 14,800.00 | 14,800.00 | 79,837 |
| 2026-05-26 | 15,300.00 | 15,670.00 | 14,910.00 | 15,470.00 | 15,470.00 | 102,239 |
| 2026-05-22 | 15,010.00 | 15,460.00 | 14,810.00 | 15,150.00 | 15,150.00 | 135,335 |
| 2026-05-21 | 15,000.00 | 15,470.00 | 15,000.00 | 15,170.00 | 15,170.00 | 65,860 |
| 2026-05-20 | 15,340.00 | 15,530.00 | 14,680.00 | 14,910.00 | 14,910.00 | 57,243 |
| 2026-05-19 | 15,850.00 | 15,850.00 | 15,290.00 | 15,340.00 | 15,340.00 | 61,577 |
| 2026-05-18 | 15,730.00 | 15,830.00 | 15,150.00 | 15,650.00 | 15,650.00 | 72,315 |
| 2026-05-15 | 15,770.00 | 15,890.00 | 15,210.00 | 15,380.00 | 15,380.00 | 108,698 |
| 2026-05-14 | 15,500.00 | 16,370.00 | 15,500.00 | 15,800.00 | 15,800.00 | 89,174 |
| 2026-05-13 | 15,750.00 | 15,750.00 | 15,200.00 | 15,510.00 | 15,510.00 | 179,414 |
| 2026-05-12 | 16,430.00 | 16,670.00 | 15,590.00 | 15,770.00 | 15,770.00 | 338,821 |
| 2026-05-11 | 17,850.00 | 22,200.00 | 16,410.00 | 16,750.00 | 16,750.00 | 1,804,689 |
| 2026-05-08 | 17,110.00 | 18,220.00 | 17,030.00 | 17,850.00 | 17,850.00 | 91,838 |
| 2026-05-07 | 17,810.00 | 17,810.00 | 16,740.00 | 17,260.00 | 17,260.00 | 165,763 |
| 2026-05-06 | 18,000.00 | 18,390.00 | 17,420.00 | 17,600.00 | 17,600.00 | 138,885 |
| 2026-05-04 | 17,840.00 | 17,890.00 | 17,330.00 | 17,800.00 | 17,800.00 | 84,428 |
| 2026-04-30 | 17,850.00 | 18,180.00 | 17,580.00 | 17,790.00 | 17,790.00 | 104,316 |
| 2026-04-29 | 17,330.00 | 17,700.00 | 17,120.00 | 17,560.00 | 17,560.00 | 57,331 |
| 2026-04-28 | 17,390.00 | 17,390.00 | 16,980.00 | 17,320.00 | 17,320.00 | 70,187 |
| 2026-04-27 | 17,810.00 | 18,060.00 | 17,170.00 | 17,390.00 | 17,390.00 | 116,283 |
| 2026-04-24 | 16,100.00 | 18,330.00 | 15,880.00 | 17,760.00 | 17,760.00 | 398,695 |
| 2026-04-23 | 15,930.00 | 16,480.00 | 15,700.00 | 16,100.00 | 16,100.00 | 135,863 |
| 2026-04-22 | 15,590.00 | 15,840.00 | 15,310.00 | 15,790.00 | 15,790.00 | 48,685 |
| 2026-04-21 | 15,760.00 | 15,760.00 | 15,350.00 | 15,530.00 | 15,530.00 | 130,410 |
| 2026-04-20 | 15,870.00 | 15,980.00 | 15,590.00 | 15,610.00 | 15,610.00 | 61,183 |
← NewerPage 2 of 2 · 120 trading days
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.