BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,100.00 | 9,140.00 | 9,010.00 | 9,100.00 | 8,666.67 | 8,224 |
| 2025-04-22 | 8,970.00 | 9,070.00 | 8,890.00 | 9,050.00 | 8,619.05 | 11,452 |
| 2025-04-21 | 8,950.00 | 9,040.00 | 8,700.00 | 9,000.00 | 8,571.43 | 6,681 |
| 2025-04-18 | 9,000.00 | 9,030.00 | 8,800.00 | 9,000.00 | 8,571.43 | 5,595 |
| 2025-04-17 | 8,880.00 | 9,000.00 | 8,560.00 | 9,000.00 | 8,571.43 | 16,839 |
| 2025-04-16 | 9,040.00 | 9,230.00 | 8,800.00 | 8,820.00 | 8,400.00 | 13,845 |
| 2025-04-15 | 8,730.00 | 9,110.00 | 8,500.00 | 9,040.00 | 8,609.52 | 35,121 |
| 2025-04-14 | 8,570.00 | 8,770.00 | 8,550.00 | 8,680.00 | 8,266.67 | 11,519 |
| 2025-04-11 | 8,390.00 | 8,560.00 | 8,290.00 | 8,550.00 | 8,142.86 | 10,634 |
| 2025-04-10 | 8,270.00 | 8,420.00 | 8,150.00 | 8,390.00 | 7,990.48 | 14,215 |
| 2025-04-09 | 8,290.00 | 8,330.00 | 8,080.00 | 8,080.00 | 7,695.24 | 11,439 |
| 2025-04-08 | 8,040.00 | 8,290.00 | 8,040.00 | 8,080.00 | 7,695.24 | 6,344 |
| 2025-04-07 | 8,530.00 | 8,530.00 | 7,990.00 | 8,000.00 | 7,619.05 | 23,600 |
| 2025-04-04 | 8,490.00 | 8,640.00 | 8,260.00 | 8,540.00 | 8,133.33 | 21,278 |
| 2025-04-03 | 8,500.00 | 8,610.00 | 8,400.00 | 8,450.00 | 8,047.62 | 23,358 |
| 2025-04-02 | 8,770.00 | 8,770.00 | 8,450.00 | 8,450.00 | 8,047.62 | 8,198 |
| 2025-04-01 | 8,730.00 | 8,870.00 | 8,730.00 | 8,730.00 | 8,314.29 | 4,130 |
| 2025-03-31 | 8,890.00 | 9,000.00 | 8,620.00 | 8,800.00 | 8,380.95 | 24,824 |
| 2025-03-28 | 8,950.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,476.19 | 24,294 |
| 2025-03-27 | 8,850.00 | 9,150.00 | 8,790.00 | 9,030.00 | 8,600.00 | 18,895 |
| 2025-03-26 | 8,540.00 | 8,940.00 | 8,500.00 | 8,940.00 | 8,514.29 | 25,351 |
| 2025-03-25 | 8,680.00 | 8,710.00 | 8,430.00 | 8,450.00 | 8,047.62 | 12,593 |
| 2025-03-24 | 8,740.00 | 8,850.00 | 8,410.00 | 8,630.00 | 8,219.05 | 7,907 |
| 2025-03-21 | 9,030.00 | 9,030.00 | 8,600.00 | 8,740.00 | 8,323.81 | 16,107 |
| 2025-03-20 | 9,380.00 | 9,380.00 | 8,850.00 | 8,860.00 | 8,438.10 | 32,919 |
| 2025-03-19 | 9,310.00 | 9,700.00 | 9,160.00 | 9,380.00 | 8,933.33 | 14,257 |
| 2025-03-18 | 9,250.00 | 9,480.00 | 9,240.00 | 9,400.00 | 8,952.38 | 8,906 |
| 2025-03-17 | 9,320.00 | 9,340.00 | 9,200.00 | 9,250.00 | 8,809.52 | 14,906 |
| 2025-03-14 | 9,140.00 | 9,570.00 | 8,990.00 | 9,320.00 | 8,876.19 | 25,202 |
| 2025-03-13 | 9,160.00 | 9,350.00 | 9,090.00 | 9,150.00 | 8,714.29 | 22,203 |
| 2025-03-12 | 9,390.00 | 9,490.00 | 9,250.00 | 9,250.00 | 8,809.52 | 23,915 |
| 2025-03-11 | 9,310.00 | 9,750.00 | 9,020.00 | 9,460.00 | 9,009.52 | 55,057 |
| 2025-03-10 | 9,520.00 | 9,540.00 | 9,290.00 | 9,380.00 | 8,933.33 | 32,480 |
| 2025-03-07 | 9,540.00 | 9,840.00 | 9,460.00 | 9,580.00 | 9,123.81 | 30,330 |
| 2025-03-06 | 9,960.00 | 10,050.00 | 9,590.00 | 9,590.00 | 9,133.33 | 49,174 |
| 2025-03-05 | 9,390.00 | 10,240.00 | 9,270.00 | 9,860.00 | 9,390.48 | 150,970 |
| 2025-03-04 | 8,900.00 | 9,430.00 | 8,820.00 | 9,390.00 | 8,942.86 | 59,783 |
| 2025-02-28 | 8,950.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,476.19 | 27,486 |
| 2025-02-27 | 8,840.00 | 9,150.00 | 8,840.00 | 9,000.00 | 8,571.43 | 30,300 |
| 2025-02-26 | 9,030.00 | 9,070.00 | 8,810.00 | 8,910.00 | 8,485.71 | 23,282 |
| 2025-02-25 | 9,030.00 | 9,030.00 | 8,830.00 | 8,950.00 | 8,523.81 | 23,491 |
| 2025-02-24 | 8,670.00 | 9,020.00 | 8,580.00 | 9,000.00 | 8,571.43 | 43,316 |
| 2025-02-21 | 8,720.00 | 8,970.00 | 8,600.00 | 8,800.00 | 8,380.95 | 34,919 |
| 2025-02-20 | 8,710.00 | 8,970.00 | 8,630.00 | 8,800.00 | 8,380.95 | 37,654 |
| 2025-02-19 | 8,590.00 | 8,950.00 | 8,440.00 | 8,800.00 | 8,380.95 | 65,810 |
| 2025-02-18 | 8,340.00 | 8,640.00 | 8,290.00 | 8,540.00 | 8,133.33 | 55,799 |
| 2025-02-17 | 8,340.00 | 8,350.00 | 8,230.00 | 8,280.00 | 7,885.71 | 20,922 |
| 2025-02-14 | 8,340.00 | 8,340.00 | 8,090.00 | 8,230.00 | 7,838.10 | 28,971 |
| 2025-02-13 | 7,750.00 | 8,300.00 | 7,700.00 | 8,180.00 | 7,790.48 | 62,265 |
| 2025-02-12 | 7,820.00 | 7,860.00 | 7,730.00 | 7,760.00 | 7,390.48 | 22,664 |
| 2025-02-11 | 7,820.00 | 7,850.00 | 7,610.00 | 7,780.00 | 7,409.52 | 26,599 |
| 2025-02-10 | 7,950.00 | 8,050.00 | 7,570.00 | 7,800.00 | 7,428.57 | 22,684 |
| 2025-02-07 | 8,110.00 | 8,110.00 | 7,830.00 | 7,870.00 | 7,495.24 | 56,629 |
| 2025-02-06 | 8,300.00 | 8,300.00 | 8,130.00 | 8,160.00 | 7,771.43 | 40,402 |
| 2025-02-05 | 8,250.00 | 8,350.00 | 8,180.00 | 8,230.00 | 7,838.10 | 43,472 |
| 2025-02-04 | 8,220.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,904.76 | 39,786 |
| 2025-02-03 | 8,080.00 | 8,290.00 | 8,020.00 | 8,150.00 | 7,761.90 | 55,526 |
| 2025-01-31 | 8,090.00 | 8,180.00 | 7,960.00 | 8,050.00 | 7,666.67 | 35,953 |
| 2025-01-24 | 8,120.00 | 8,300.00 | 8,110.00 | 8,140.00 | 7,752.38 | 50,972 |
| 2025-01-23 | 8,400.00 | 8,490.00 | 8,100.00 | 8,180.00 | 7,790.48 | 89,573 |
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.