BMT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,600.00	11,100.00	10,450.00	10,850.00	9,684.31	34,906
2022-02-16	10,750.00	10,800.00	10,450.00	10,600.00	9,461.17	21,655
2022-02-15	10,350.00	10,800.00	10,350.00	10,400.00	9,282.66	10,119
2022-02-14	10,800.00	10,800.00	10,350.00	10,400.00	9,282.66	25,758
2022-02-11	11,150.00	11,150.00	10,800.00	10,850.00	9,684.31	13,056
2022-02-10	10,750.00	11,350.00	10,700.00	11,150.00	9,952.08	46,400
2022-02-09	10,850.00	10,850.00	10,650.00	10,750.00	9,595.05	15,199
2022-02-08	10,800.00	11,000.00	10,650.00	10,750.00	9,595.05	9,590
2022-02-07	11,150.00	11,150.00	10,750.00	10,900.00	9,728.94	16,592
2022-02-04	10,900.00	11,050.00	10,800.00	10,950.00	9,773.57	5,248
2022-02-03	10,700.00	11,050.00	10,700.00	10,900.00	9,728.94	13,456
2022-01-28	10,300.00	10,650.00	10,200.00	10,650.00	9,505.80	15,681
2022-01-27	10,950.00	10,950.00	10,250.00	10,300.00	9,193.40	48,543
2022-01-26	10,550.00	11,250.00	10,550.00	10,800.00	9,639.68	19,071
2022-01-25	11,200.00	11,200.00	10,600.00	10,700.00	9,550.43	34,846
2022-01-24	11,300.00	11,350.00	11,000.00	11,100.00	9,907.45	26,138
2022-01-21	11,500.00	11,550.00	11,200.00	11,400.00	10,175.22	27,732
2022-01-20	11,400.00	11,600.00	11,250.00	11,500.00	10,264.48	17,742
2022-01-19	11,800.00	11,850.00	11,450.00	11,450.00	10,219.85	54,542
2022-01-18	11,850.00	12,100.00	11,550.00	12,000.00	10,710.76	55,583
2022-01-17	12,150.00	12,450.00	11,850.00	12,000.00	10,710.76	47,821
2022-01-14	12,300.00	12,450.00	12,100.00	12,350.00	11,023.15	20,364
2022-01-13	12,400.00	12,500.00	12,200.00	12,500.00	11,157.04	51,040
2022-01-12	11,900.00	12,700.00	11,900.00	12,450.00	11,112.41	214,811
2022-01-11	12,200.00	12,200.00	11,650.00	11,850.00	10,576.87	70,366
2022-01-10	12,000.00	12,850.00	11,700.00	12,350.00	11,023.15	300,614
2022-01-07	12,150.00	12,150.00	11,800.00	11,950.00	10,666.13	26,615
2022-01-06	11,550.00	12,100.00	11,450.00	11,950.00	10,666.13	93,216
2022-01-05	11,750.00	11,750.00	11,600.00	11,600.00	10,353.73	20,089
2022-01-04	11,650.00	11,800.00	11,600.00	11,750.00	10,487.62	18,198
2022-01-03	11,550.00	11,700.00	11,550.00	11,600.00	10,353.73	16,504
2021-12-30	11,700.00	11,700.00	11,500.00	11,600.00	10,353.73	30,296
2021-12-29	11,750.00	11,750.00	11,500.00	11,700.00	10,442.99	22,458
2021-12-28	11,800.00	11,900.00	11,600.00	11,750.00	10,353.73	28,948
2021-12-27	11,600.00	11,750.00	11,450.00	11,550.00	10,177.50	24,936
2021-12-24	11,750.00	11,800.00	11,550.00	11,600.00	10,221.56	20,183
2021-12-23	11,450.00	11,750.00	11,450.00	11,750.00	10,353.73	40,652
2021-12-22	11,350.00	11,450.00	11,250.00	11,400.00	10,045.32	15,028
2021-12-21	11,300.00	11,400.00	11,250.00	11,350.00	10,001.26	14,277
2021-12-20	11,500.00	11,500.00	11,300.00	11,350.00	10,001.26	17,099
2021-12-17	11,500.00	11,550.00	11,300.00	11,500.00	10,133.44	14,068
2021-12-16	11,500.00	11,550.00	11,400.00	11,450.00	10,089.38	24,260
2021-12-15	11,600.00	11,600.00	11,450.00	11,500.00	10,133.44	13,954
2021-12-14	11,550.00	11,700.00	11,500.00	11,600.00	10,221.56	17,759
2021-12-13	11,550.00	11,650.00	11,500.00	11,550.00	10,177.50	21,736
2021-12-10	11,700.00	11,800.00	11,400.00	11,550.00	10,177.50	18,171
2021-12-09	11,750.00	11,800.00	11,550.00	11,750.00	10,353.73	36,743
2021-12-08	11,700.00	11,900.00	11,650.00	11,700.00	10,309.67	34,449
2021-12-07	11,650.00	11,800.00	11,600.00	11,700.00	10,309.67	21,499
2021-12-06	11,700.00	11,750.00	11,500.00	11,700.00	10,309.67	26,970
2021-12-03	11,750.00	12,000.00	11,450.00	11,700.00	10,309.67	40,508
2021-12-02	11,000.00	11,800.00	10,900.00	11,750.00	10,353.73	54,481
2021-12-01	10,650.00	11,150.00	10,650.00	11,100.00	9,780.97	38,823
2021-11-30	11,200.00	11,250.00	10,650.00	10,650.00	9,384.45	76,278
2021-11-29	11,150.00	11,450.00	11,100.00	11,200.00	9,869.09	67,386
2021-11-26	11,800.00	11,850.00	11,250.00	11,500.00	10,133.44	57,124
2021-11-25	12,150.00	12,200.00	11,700.00	11,800.00	10,397.79	94,500
2021-11-24	11,350.00	13,600.00	11,250.00	12,050.00	10,618.08	563,667
2021-11-23	11,400.00	11,750.00	11,300.00	11,450.00	10,089.38	30,506
2021-11-22	11,100.00	11,900.00	11,050.00	11,650.00	10,265.62	83,464

← NewerPage 20 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.