BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,250.00 | 8,500.00 | 8,090.00 | 8,310.00 | 7,914.29 | 163,993 |
| 2025-01-21 | 8,040.00 | 8,320.00 | 7,800.00 | 8,190.00 | 7,800.00 | 227,864 |
| 2025-01-20 | 7,390.00 | 9,100.00 | 7,390.00 | 8,000.00 | 7,619.05 | 2,582,175 |
| 2025-01-17 | 7,310.00 | 7,390.00 | 7,240.00 | 7,310.00 | 6,961.90 | 21,678 |
| 2025-01-16 | 7,180.00 | 7,370.00 | 7,180.00 | 7,270.00 | 6,923.81 | 17,950 |
| 2025-01-15 | 7,130.00 | 7,290.00 | 7,110.00 | 7,140.00 | 6,800.00 | 27,626 |
| 2025-01-14 | 7,520.00 | 7,560.00 | 7,050.00 | 7,090.00 | 6,752.38 | 62,667 |
| 2025-01-13 | 8,020.00 | 8,060.00 | 7,430.00 | 7,440.00 | 7,085.71 | 34,417 |
| 2025-01-10 | 7,920.00 | 8,010.00 | 7,880.00 | 8,000.00 | 7,619.05 | 3,900 |
| 2025-01-09 | 7,910.00 | 8,010.00 | 7,850.00 | 7,920.00 | 7,542.86 | 5,158 |
| 2025-01-08 | 7,700.00 | 7,910.00 | 7,620.00 | 7,910.00 | 7,533.33 | 7,317 |
| 2025-01-07 | 7,820.00 | 7,820.00 | 7,530.00 | 7,780.00 | 7,409.52 | 6,372 |
| 2025-01-06 | 7,410.00 | 7,510.00 | 7,410.00 | 7,510.00 | 7,152.38 | 5,013 |
| 2025-01-03 | 7,240.00 | 7,580.00 | 7,240.00 | 7,490.00 | 7,133.33 | 6,636 |
| 2025-01-02 | 7,310.00 | 7,400.00 | 7,230.00 | 7,280.00 | 6,933.33 | 3,780 |
| 2024-12-30 | 7,360.00 | 7,620.00 | 7,230.00 | 7,310.00 | 6,961.90 | 6,135 |
| 2024-12-27 | 7,580.00 | 7,630.00 | 7,300.00 | 7,380.00 | 7,028.57 | 8,964 |
| 2024-12-26 | 7,680.00 | 7,700.00 | 7,570.00 | 7,640.00 | 7,038.10 | 7,047 |
| 2024-12-24 | 7,750.00 | 7,820.00 | 7,640.00 | 7,640.00 | 7,038.10 | 5,368 |
| 2024-12-23 | 7,600.00 | 7,850.00 | 7,600.00 | 7,750.00 | 7,139.43 | 4,952 |
| 2024-12-20 | 7,800.00 | 7,810.00 | 7,610.00 | 7,810.00 | 7,194.70 | 9,768 |
| 2024-12-19 | 7,940.00 | 7,940.00 | 7,600.00 | 7,800.00 | 7,185.49 | 10,844 |
| 2024-12-18 | 7,900.00 | 7,970.00 | 7,880.00 | 7,900.00 | 7,277.61 | 5,156 |
| 2024-12-17 | 7,850.00 | 7,950.00 | 7,810.00 | 7,900.00 | 7,277.61 | 6,664 |
| 2024-12-16 | 7,700.00 | 7,890.00 | 7,700.00 | 7,850.00 | 7,231.55 | 8,688 |
| 2024-12-13 | 7,580.00 | 7,700.00 | 7,470.00 | 7,660.00 | 7,056.52 | 2,917 |
| 2024-12-12 | 7,600.00 | 7,640.00 | 7,480.00 | 7,540.00 | 6,945.97 | 6,968 |
| 2024-12-11 | 7,200.00 | 7,560.00 | 7,200.00 | 7,560.00 | 6,964.40 | 7,252 |
| 2024-12-10 | 6,960.00 | 7,250.00 | 6,960.00 | 7,200.00 | 6,632.76 | 10,880 |
| 2024-12-09 | 7,220.00 | 7,400.00 | 6,900.00 | 6,930.00 | 6,384.03 | 21,269 |
| 2024-12-06 | 7,630.00 | 7,630.00 | 7,340.00 | 7,360.00 | 6,780.15 | 17,798 |
| 2024-12-05 | 7,910.00 | 7,950.00 | 7,650.00 | 7,650.00 | 7,047.31 | 14,159 |
| 2024-12-04 | 8,110.00 | 8,110.00 | 7,860.00 | 7,910.00 | 7,286.82 | 16,979 |
| 2024-12-03 | 8,140.00 | 8,300.00 | 8,070.00 | 8,110.00 | 7,471.07 | 3,448 |
| 2024-12-02 | 8,430.00 | 8,440.00 | 8,110.00 | 8,110.00 | 7,471.07 | 7,579 |
| 2024-11-29 | 8,510.00 | 8,510.00 | 8,310.00 | 8,400.00 | 7,738.22 | 3,137 |
| 2024-11-28 | 8,600.00 | 8,640.00 | 8,500.00 | 8,500.00 | 7,830.34 | 4,332 |
| 2024-11-27 | 8,620.00 | 8,820.00 | 8,540.00 | 8,610.00 | 7,931.68 | 13,856 |
| 2024-11-26 | 8,500.00 | 8,620.00 | 8,410.00 | 8,570.00 | 7,894.83 | 6,614 |
| 2024-11-25 | 8,460.00 | 8,550.00 | 8,350.00 | 8,490.00 | 7,821.13 | 7,959 |
| 2024-11-22 | 8,070.00 | 8,770.00 | 8,010.00 | 8,460.00 | 7,793.49 | 21,566 |
| 2024-11-21 | 8,080.00 | 8,120.00 | 7,990.00 | 8,070.00 | 7,434.22 | 8,138 |
| 2024-11-20 | 8,160.00 | 8,180.00 | 8,070.00 | 8,080.00 | 7,443.43 | 3,160 |
| 2024-11-19 | 8,050.00 | 8,220.00 | 8,050.00 | 8,160.00 | 7,517.13 | 1,832 |
| 2024-11-18 | 8,130.00 | 8,230.00 | 8,020.00 | 8,170.00 | 7,526.34 | 7,425 |
| 2024-11-15 | 8,110.00 | 8,140.00 | 7,900.00 | 8,070.00 | 7,434.22 | 9,025 |
| 2024-11-14 | 8,040.00 | 9,150.00 | 8,000.00 | 8,060.00 | 7,425.01 | 84,117 |
| 2024-11-13 | 8,520.00 | 8,520.00 | 8,000.00 | 8,000.00 | 7,369.73 | 26,671 |
| 2024-11-12 | 8,670.00 | 8,830.00 | 8,520.00 | 8,520.00 | 7,848.77 | 12,578 |
| 2024-11-11 | 9,130.00 | 9,130.00 | 8,830.00 | 8,900.00 | 8,198.83 | 11,764 |
| 2024-11-08 | 9,260.00 | 9,260.00 | 9,120.00 | 9,150.00 | 8,429.13 | 6,809 |
| 2024-11-07 | 8,910.00 | 9,320.00 | 8,820.00 | 9,200.00 | 8,475.19 | 22,718 |
| 2024-11-06 | 8,790.00 | 8,930.00 | 8,680.00 | 8,910.00 | 8,208.04 | 5,977 |
| 2024-11-05 | 8,750.00 | 8,830.00 | 8,730.00 | 8,740.00 | 8,051.43 | 5,353 |
| 2024-11-04 | 8,680.00 | 8,860.00 | 8,600.00 | 8,810.00 | 8,115.92 | 8,171 |
| 2024-11-01 | 8,760.00 | 8,760.00 | 8,650.00 | 8,680.00 | 7,996.16 | 2,739 |
| 2024-10-31 | 8,760.00 | 8,760.00 | 8,600.00 | 8,720.00 | 8,033.01 | 18,476 |
| 2024-10-30 | 8,740.00 | 8,740.00 | 8,620.00 | 8,720.00 | 8,033.01 | 3,312 |
| 2024-10-29 | 8,640.00 | 8,740.00 | 8,610.00 | 8,700.00 | 8,014.58 | 2,697 |
| 2024-10-28 | 8,600.00 | 8,790.00 | 8,600.00 | 8,640.00 | 7,959.31 | 4,076 |
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.