BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 11,920.00 | 11,920.00 | 11,490.00 | 11,850.00 | 11,285.71 | 18,991 |
| 2025-10-21 | 11,700.00 | 11,980.00 | 11,610.00 | 11,800.00 | 11,238.10 | 28,950 |
| 2025-10-20 | 11,350.00 | 11,800.00 | 11,350.00 | 11,700.00 | 11,142.86 | 14,343 |
| 2025-10-17 | 11,800.00 | 11,800.00 | 11,320.00 | 11,350.00 | 10,809.52 | 21,709 |
| 2025-10-16 | 11,500.00 | 11,950.00 | 11,500.00 | 11,640.00 | 11,085.71 | 8,022 |
| 2025-10-15 | 11,400.00 | 11,750.00 | 11,390.00 | 11,680.00 | 11,123.81 | 18,305 |
| 2025-10-14 | 11,660.00 | 11,750.00 | 11,340.00 | 11,380.00 | 10,838.10 | 26,144 |
| 2025-10-13 | 11,610.00 | 11,950.00 | 11,600.00 | 11,660.00 | 11,104.76 | 17,494 |
| 2025-10-10 | 12,290.00 | 12,330.00 | 11,850.00 | 11,860.00 | 11,295.24 | 33,208 |
| 2025-10-02 | 11,930.00 | 12,100.00 | 11,730.00 | 12,000.00 | 11,428.57 | 18,410 |
| 2025-10-01 | 12,070.00 | 12,240.00 | 11,870.00 | 11,930.00 | 11,361.90 | 18,524 |
| 2025-09-30 | 12,000.00 | 12,160.00 | 11,790.00 | 11,860.00 | 11,295.24 | 9,858 |
| 2025-09-29 | 11,800.00 | 12,090.00 | 11,700.00 | 11,870.00 | 11,304.76 | 20,706 |
| 2025-09-26 | 11,860.00 | 12,130.00 | 11,650.00 | 11,810.00 | 11,247.62 | 21,730 |
| 2025-09-25 | 11,850.00 | 12,100.00 | 11,850.00 | 11,970.00 | 11,400.00 | 10,284 |
| 2025-09-24 | 12,110.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,285.71 | 9,623 |
| 2025-09-23 | 11,850.00 | 12,150.00 | 11,690.00 | 12,110.00 | 11,533.33 | 15,530 |
| 2025-09-22 | 11,820.00 | 12,000.00 | 11,690.00 | 11,840.00 | 11,276.19 | 17,054 |
| 2025-09-19 | 11,940.00 | 11,970.00 | 11,800.00 | 11,800.00 | 11,238.10 | 22,625 |
| 2025-09-18 | 11,930.00 | 12,150.00 | 11,900.00 | 11,940.00 | 11,371.43 | 22,413 |
| 2025-09-17 | 12,410.00 | 12,410.00 | 12,010.00 | 12,050.00 | 11,476.19 | 24,529 |
| 2025-09-16 | 12,230.00 | 12,350.00 | 12,070.00 | 12,250.00 | 11,666.67 | 26,342 |
| 2025-09-15 | 12,330.00 | 12,330.00 | 11,600.00 | 12,190.00 | 11,609.52 | 35,376 |
| 2025-09-12 | 12,700.00 | 12,900.00 | 12,220.00 | 12,350.00 | 11,761.90 | 97,429 |
| 2025-09-11 | 13,060.00 | 13,060.00 | 12,370.00 | 12,690.00 | 12,085.71 | 98,647 |
| 2025-09-10 | 12,170.00 | 12,540.00 | 12,160.00 | 12,360.00 | 11,771.43 | 53,540 |
| 2025-09-09 | 12,500.00 | 12,950.00 | 11,970.00 | 12,170.00 | 11,590.48 | 225,360 |
| 2025-09-08 | 11,710.00 | 12,500.00 | 11,650.00 | 12,500.00 | 11,904.76 | 124,002 |
| 2025-09-05 | 11,750.00 | 11,780.00 | 11,370.00 | 11,710.00 | 11,152.38 | 60,504 |
| 2025-09-04 | 11,580.00 | 12,400.00 | 11,500.00 | 11,750.00 | 11,190.48 | 245,505 |
| 2025-09-03 | 11,490.00 | 11,880.00 | 11,440.00 | 11,580.00 | 11,028.57 | 57,537 |
| 2025-09-02 | 11,410.00 | 11,800.00 | 11,070.00 | 11,490.00 | 10,942.86 | 172,205 |
| 2025-09-01 | 11,150.00 | 11,200.00 | 10,830.00 | 11,060.00 | 10,533.33 | 57,930 |
| 2025-08-29 | 10,540.00 | 11,070.00 | 10,320.00 | 10,960.00 | 10,438.10 | 91,160 |
| 2025-08-28 | 10,400.00 | 10,580.00 | 10,250.00 | 10,420.00 | 9,923.81 | 21,702 |
| 2025-08-27 | 10,230.00 | 10,520.00 | 10,180.00 | 10,400.00 | 9,904.76 | 16,976 |
| 2025-08-26 | 10,260.00 | 10,420.00 | 10,130.00 | 10,180.00 | 9,695.24 | 29,260 |
| 2025-08-25 | 10,520.00 | 10,580.00 | 10,330.00 | 10,420.00 | 9,923.81 | 8,896 |
| 2025-08-22 | 10,360.00 | 10,590.00 | 10,230.00 | 10,370.00 | 9,876.19 | 25,085 |
| 2025-08-21 | 10,240.00 | 10,350.00 | 10,160.00 | 10,250.00 | 9,761.90 | 9,324 |
| 2025-08-20 | 10,590.00 | 10,590.00 | 10,120.00 | 10,240.00 | 9,752.38 | 35,772 |
| 2025-08-19 | 10,680.00 | 10,850.00 | 10,400.00 | 10,600.00 | 10,095.24 | 27,765 |
| 2025-08-18 | 10,560.00 | 10,750.00 | 10,130.00 | 10,680.00 | 10,171.43 | 54,967 |
| 2025-08-14 | 10,530.00 | 10,530.00 | 10,190.00 | 10,390.00 | 9,895.24 | 22,491 |
| 2025-08-13 | 10,680.00 | 10,850.00 | 10,340.00 | 10,400.00 | 9,904.76 | 46,505 |
| 2025-08-12 | 10,550.00 | 11,240.00 | 10,480.00 | 10,650.00 | 10,142.86 | 307,118 |
| 2025-08-11 | 10,670.00 | 10,670.00 | 10,400.00 | 10,560.00 | 10,057.14 | 23,405 |
| 2025-08-08 | 10,670.00 | 10,850.00 | 10,620.00 | 10,620.00 | 10,114.29 | 35,050 |
| 2025-08-07 | 10,740.00 | 10,990.00 | 10,530.00 | 10,660.00 | 10,152.38 | 20,449 |
| 2025-08-06 | 10,830.00 | 10,970.00 | 10,600.00 | 10,650.00 | 10,142.86 | 25,015 |
| 2025-08-05 | 10,700.00 | 10,800.00 | 10,530.00 | 10,800.00 | 10,285.71 | 28,714 |
| 2025-08-04 | 10,290.00 | 10,800.00 | 10,200.00 | 10,500.00 | 10,000.00 | 28,617 |
| 2025-08-01 | 10,600.00 | 10,600.00 | 10,270.00 | 10,300.00 | 9,809.52 | 30,111 |
| 2025-07-31 | 10,770.00 | 10,930.00 | 10,530.00 | 10,600.00 | 10,095.24 | 43,154 |
| 2025-07-30 | 10,660.00 | 11,030.00 | 10,660.00 | 10,670.00 | 10,161.90 | 80,893 |
| 2025-07-29 | 10,300.00 | 10,900.00 | 10,220.00 | 10,610.00 | 10,104.76 | 54,597 |
| 2025-07-28 | 9,990.00 | 10,630.00 | 9,990.00 | 10,250.00 | 9,761.90 | 78,339 |
| 2025-07-25 | 9,930.00 | 10,040.00 | 9,830.00 | 9,890.00 | 9,419.05 | 36,626 |
| 2025-07-24 | 9,980.00 | 10,140.00 | 9,870.00 | 9,930.00 | 9,457.14 | 15,059 |
| 2025-07-23 | 9,960.00 | 9,980.00 | 9,750.00 | 9,980.00 | 9,504.76 | 12,453 |
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.