BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,960.00 | 9,980.00 | 9,750.00 | 9,980.00 | 9,504.76 | 12,453 |
| 2025-07-22 | 10,130.00 | 10,130.00 | 9,890.00 | 9,940.00 | 9,466.67 | 20,061 |
| 2025-07-21 | 10,060.00 | 10,180.00 | 9,960.00 | 10,050.00 | 9,571.43 | 15,799 |
| 2025-07-18 | 10,140.00 | 10,140.00 | 9,920.00 | 10,000.00 | 9,523.81 | 10,436 |
| 2025-07-17 | 10,150.00 | 10,180.00 | 9,990.00 | 10,090.00 | 9,609.52 | 10,946 |
| 2025-07-16 | 9,800.00 | 10,180.00 | 9,690.00 | 10,090.00 | 9,609.52 | 29,720 |
| 2025-07-15 | 9,870.00 | 9,870.00 | 9,750.00 | 9,800.00 | 9,333.33 | 3,486 |
| 2025-07-14 | 10,080.00 | 10,080.00 | 9,750.00 | 9,840.00 | 9,371.43 | 7,287 |
| 2025-07-11 | 10,000.00 | 10,100.00 | 9,900.00 | 9,930.00 | 9,457.14 | 15,810 |
| 2025-07-10 | 9,800.00 | 10,120.00 | 9,800.00 | 10,000.00 | 9,523.81 | 21,019 |
| 2025-07-09 | 9,680.00 | 9,880.00 | 9,610.00 | 9,840.00 | 9,371.43 | 18,012 |
| 2025-07-08 | 9,630.00 | 9,730.00 | 9,540.00 | 9,660.00 | 9,200.00 | 8,153 |
| 2025-07-07 | 9,690.00 | 9,760.00 | 9,510.00 | 9,630.00 | 9,171.43 | 18,994 |
| 2025-07-04 | 9,930.00 | 9,970.00 | 9,630.00 | 9,760.00 | 9,295.24 | 17,679 |
| 2025-07-03 | 9,560.00 | 10,190.00 | 9,500.00 | 9,930.00 | 9,457.14 | 71,011 |
| 2025-07-02 | 9,600.00 | 9,610.00 | 9,390.00 | 9,500.00 | 9,047.62 | 20,752 |
| 2025-07-01 | 9,600.00 | 9,770.00 | 9,600.00 | 9,680.00 | 9,219.05 | 13,573 |
| 2025-06-30 | 9,710.00 | 9,870.00 | 9,620.00 | 9,690.00 | 9,228.57 | 16,629 |
| 2025-06-27 | 9,790.00 | 9,790.00 | 9,470.00 | 9,710.00 | 9,247.62 | 13,833 |
| 2025-06-26 | 9,910.00 | 9,910.00 | 9,560.00 | 9,700.00 | 9,238.10 | 15,907 |
| 2025-06-25 | 10,000.00 | 10,000.00 | 9,750.00 | 9,910.00 | 9,438.10 | 21,354 |
| 2025-06-24 | 9,610.00 | 9,940.00 | 9,560.00 | 9,860.00 | 9,390.48 | 40,512 |
| 2025-06-23 | 9,560.00 | 9,580.00 | 9,400.00 | 9,430.00 | 8,980.95 | 19,980 |
| 2025-06-20 | 9,750.00 | 9,750.00 | 9,440.00 | 9,560.00 | 9,104.76 | 20,430 |
| 2025-06-19 | 9,450.00 | 9,780.00 | 9,320.00 | 9,750.00 | 9,285.71 | 41,292 |
| 2025-06-18 | 9,700.00 | 9,700.00 | 9,460.00 | 9,470.00 | 9,019.05 | 19,934 |
| 2025-06-17 | 9,720.00 | 9,960.00 | 9,540.00 | 9,700.00 | 9,238.10 | 18,892 |
| 2025-06-16 | 9,580.00 | 9,750.00 | 9,430.00 | 9,700.00 | 9,238.10 | 22,064 |
| 2025-06-13 | 9,910.00 | 9,910.00 | 9,450.00 | 9,520.00 | 9,066.67 | 25,723 |
| 2025-06-12 | 9,640.00 | 9,940.00 | 9,500.00 | 9,680.00 | 9,219.05 | 63,558 |
| 2025-06-11 | 9,700.00 | 9,700.00 | 9,480.00 | 9,560.00 | 9,104.76 | 11,578 |
| 2025-06-10 | 9,620.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,142.86 | 12,880 |
| 2025-06-09 | 9,820.00 | 9,970.00 | 9,650.00 | 9,650.00 | 9,190.48 | 30,444 |
| 2025-06-05 | 9,510.00 | 9,700.00 | 9,490.00 | 9,650.00 | 9,190.48 | 11,609 |
| 2025-06-04 | 9,480.00 | 9,550.00 | 9,320.00 | 9,500.00 | 9,047.62 | 14,804 |
| 2025-06-02 | 9,440.00 | 9,500.00 | 9,350.00 | 9,480.00 | 9,028.57 | 2,867 |
| 2025-05-30 | 9,430.00 | 9,520.00 | 9,380.00 | 9,440.00 | 8,990.48 | 7,269 |
| 2025-05-29 | 9,420.00 | 9,570.00 | 9,390.00 | 9,510.00 | 9,057.14 | 8,379 |
| 2025-05-28 | 9,690.00 | 9,800.00 | 9,370.00 | 9,420.00 | 8,971.43 | 18,491 |
| 2025-05-27 | 9,710.00 | 9,710.00 | 9,560.00 | 9,700.00 | 9,238.10 | 10,785 |
| 2025-05-26 | 9,630.00 | 10,120.00 | 9,600.00 | 9,730.00 | 9,266.67 | 42,603 |
| 2025-05-23 | 9,190.00 | 9,640.00 | 9,140.00 | 9,620.00 | 9,161.90 | 27,869 |
| 2025-05-22 | 9,270.00 | 9,270.00 | 9,040.00 | 9,140.00 | 8,704.76 | 57,211 |
| 2025-05-21 | 9,130.00 | 9,260.00 | 9,130.00 | 9,230.00 | 8,790.48 | 2,711 |
| 2025-05-20 | 9,160.00 | 9,240.00 | 9,070.00 | 9,220.00 | 8,780.95 | 1,982 |
| 2025-05-19 | 9,170.00 | 9,210.00 | 9,110.00 | 9,110.00 | 8,676.19 | 4,422 |
| 2025-05-16 | 9,210.00 | 9,280.00 | 9,150.00 | 9,170.00 | 8,733.33 | 4,947 |
| 2025-05-15 | 9,180.00 | 9,290.00 | 9,010.00 | 9,280.00 | 8,838.10 | 9,460 |
| 2025-05-14 | 9,310.00 | 9,320.00 | 9,140.00 | 9,180.00 | 8,742.86 | 11,577 |
| 2025-05-13 | 9,370.00 | 9,420.00 | 9,200.00 | 9,270.00 | 8,828.57 | 3,637 |
| 2025-05-12 | 9,290.00 | 9,640.00 | 9,150.00 | 9,320.00 | 8,876.19 | 17,532 |
| 2025-05-09 | 9,360.00 | 9,360.00 | 9,160.00 | 9,280.00 | 8,838.10 | 4,083 |
| 2025-05-08 | 9,300.00 | 9,360.00 | 9,220.00 | 9,310.00 | 8,866.67 | 7,834 |
| 2025-05-07 | 9,150.00 | 9,290.00 | 9,150.00 | 9,250.00 | 8,809.52 | 7,768 |
| 2025-05-02 | 9,110.00 | 9,210.00 | 9,050.00 | 9,210.00 | 8,771.43 | 6,074 |
| 2025-04-30 | 9,410.00 | 9,410.00 | 9,090.00 | 9,110.00 | 8,676.19 | 15,377 |
| 2025-04-29 | 9,470.00 | 9,620.00 | 9,360.00 | 9,360.00 | 8,914.29 | 16,482 |
| 2025-04-28 | 9,200.00 | 9,570.00 | 9,200.00 | 9,420.00 | 8,971.43 | 31,864 |
| 2025-04-25 | 9,050.00 | 9,210.00 | 9,010.00 | 9,170.00 | 8,733.33 | 9,676 |
| 2025-04-24 | 9,150.00 | 9,150.00 | 8,980.00 | 9,010.00 | 8,580.95 | 6,477 |
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.