BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,650.00 | 8,650.00 | 8,600.00 | 8,600.00 | 7,922.46 | 8,667 |
| 2024-10-24 | 8,970.00 | 8,970.00 | 8,600.00 | 8,600.00 | 7,922.46 | 20,046 |
| 2024-10-23 | 8,920.00 | 9,020.00 | 8,720.00 | 8,970.00 | 8,263.31 | 12,026 |
| 2024-10-22 | 8,920.00 | 8,990.00 | 8,730.00 | 8,900.00 | 8,198.83 | 15,303 |
| 2024-10-21 | 8,860.00 | 9,030.00 | 8,820.00 | 8,880.00 | 8,180.40 | 10,861 |
| 2024-10-18 | 9,250.00 | 9,330.00 | 8,860.00 | 8,860.00 | 8,161.98 | 42,442 |
| 2024-10-17 | 9,350.00 | 9,350.00 | 9,200.00 | 9,340.00 | 8,604.16 | 7,923 |
| 2024-10-16 | 9,370.00 | 9,370.00 | 9,230.00 | 9,300.00 | 8,567.31 | 4,958 |
| 2024-10-15 | 9,370.00 | 9,460.00 | 9,320.00 | 9,320.00 | 8,585.74 | 6,679 |
| 2024-10-14 | 9,410.00 | 9,500.00 | 9,410.00 | 9,470.00 | 8,723.92 | 1,056 |
| 2024-10-11 | 9,560.00 | 9,560.00 | 9,410.00 | 9,500.00 | 8,751.56 | 1,891 |
| 2024-10-10 | 9,560.00 | 9,600.00 | 9,360.00 | 9,510.00 | 8,760.77 | 4,426 |
| 2024-10-08 | 9,640.00 | 9,690.00 | 9,540.00 | 9,550.00 | 8,797.62 | 3,098 |
| 2024-10-07 | 9,600.00 | 9,710.00 | 9,540.00 | 9,640.00 | 8,880.53 | 3,314 |
| 2024-10-04 | 9,610.00 | 9,690.00 | 9,560.00 | 9,600.00 | 8,843.68 | 6,397 |
| 2024-10-02 | 9,840.00 | 9,840.00 | 9,590.00 | 9,610.00 | 8,852.89 | 8,198 |
| 2024-09-30 | 9,920.00 | 9,920.00 | 9,730.00 | 9,840.00 | 9,064.77 | 1,524 |
| 2024-09-27 | 9,910.00 | 9,920.00 | 9,750.00 | 9,870.00 | 9,092.41 | 9,078 |
| 2024-09-26 | 9,780.00 | 10,020.00 | 9,730.00 | 9,930.00 | 9,147.68 | 15,339 |
| 2024-09-25 | 9,790.00 | 9,870.00 | 9,700.00 | 9,780.00 | 9,009.50 | 3,634 |
| 2024-09-24 | 9,690.00 | 9,750.00 | 9,530.00 | 9,750.00 | 8,981.86 | 5,053 |
| 2024-09-23 | 9,690.00 | 9,700.00 | 9,510.00 | 9,650.00 | 8,889.74 | 2,509 |
| 2024-09-20 | 9,720.00 | 9,720.00 | 9,610.00 | 9,690.00 | 8,926.59 | 2,535 |
| 2024-09-19 | 9,750.00 | 9,820.00 | 9,490.00 | 9,670.00 | 8,908.17 | 17,249 |
| 2024-09-13 | 9,690.00 | 9,740.00 | 9,570.00 | 9,730.00 | 8,963.44 | 4,549 |
| 2024-09-12 | 9,490.00 | 9,700.00 | 9,470.00 | 9,690.00 | 8,926.59 | 6,019 |
| 2024-09-11 | 9,600.00 | 9,600.00 | 9,310.00 | 9,440.00 | 8,696.29 | 5,239 |
| 2024-09-10 | 9,290.00 | 9,890.00 | 9,240.00 | 9,460.00 | 8,714.71 | 17,410 |
| 2024-09-09 | 9,100.00 | 9,300.00 | 8,970.00 | 9,240.00 | 8,512.04 | 15,813 |
| 2024-09-06 | 9,590.00 | 9,590.00 | 9,060.00 | 9,250.00 | 8,521.25 | 22,539 |
| 2024-09-05 | 9,610.00 | 9,760.00 | 9,500.00 | 9,510.00 | 8,760.77 | 18,521 |
| 2024-09-04 | 9,960.00 | 9,960.00 | 9,570.00 | 9,660.00 | 8,898.95 | 29,553 |
| 2024-09-03 | 10,220.00 | 10,250.00 | 9,660.00 | 10,050.00 | 9,258.23 | 10,313 |
| 2024-09-02 | 10,250.00 | 10,380.00 | 10,150.00 | 10,180.00 | 9,377.99 | 8,072 |
| 2024-08-30 | 10,150.00 | 10,400.00 | 10,150.00 | 10,350.00 | 9,534.59 | 11,493 |
| 2024-08-29 | 10,210.00 | 10,330.00 | 10,190.00 | 10,210.00 | 9,405.62 | 10,024 |
| 2024-08-28 | 10,580.00 | 10,580.00 | 10,250.00 | 10,390.00 | 9,571.44 | 10,409 |
| 2024-08-27 | 10,500.00 | 10,600.00 | 10,350.00 | 10,500.00 | 9,672.77 | 7,143 |
| 2024-08-26 | 10,670.00 | 10,700.00 | 10,480.00 | 10,500.00 | 9,672.77 | 7,128 |
| 2024-08-23 | 10,670.00 | 10,730.00 | 10,530.00 | 10,670.00 | 9,829.38 | 14,223 |
| 2024-08-22 | 10,730.00 | 10,890.00 | 10,630.00 | 10,670.00 | 9,829.38 | 7,794 |
| 2024-08-21 | 10,690.00 | 10,880.00 | 10,600.00 | 10,870.00 | 10,013.63 | 14,059 |
| 2024-08-20 | 10,360.00 | 10,720.00 | 10,360.00 | 10,690.00 | 9,847.81 | 18,214 |
| 2024-08-19 | 10,400.00 | 10,500.00 | 10,320.00 | 10,430.00 | 9,608.29 | 15,759 |
| 2024-08-16 | 10,450.00 | 10,670.00 | 10,240.00 | 10,500.00 | 9,672.77 | 19,031 |
| 2024-08-14 | 10,340.00 | 10,350.00 | 10,180.00 | 10,330.00 | 9,516.17 | 20,121 |
| 2024-08-13 | 10,580.00 | 10,580.00 | 10,180.00 | 10,240.00 | 9,433.26 | 31,727 |
| 2024-08-12 | 10,690.00 | 10,730.00 | 10,330.00 | 10,580.00 | 9,746.47 | 103,238 |
| 2024-08-09 | 11,000.00 | 11,450.00 | 11,000.00 | 11,190.00 | 10,308.41 | 39,883 |
| 2024-08-08 | 10,800.00 | 11,200.00 | 10,800.00 | 10,980.00 | 10,114.96 | 13,953 |
| 2024-08-07 | 10,780.00 | 11,150.00 | 10,770.00 | 11,030.00 | 10,161.02 | 10,740 |
| 2024-08-06 | 9,990.00 | 11,050.00 | 9,990.00 | 10,790.00 | 9,939.93 | 64,818 |
| 2024-08-05 | 11,480.00 | 11,480.00 | 10,130.00 | 10,370.00 | 9,553.02 | 92,862 |
| 2024-08-02 | 11,950.00 | 11,950.00 | 11,520.00 | 11,520.00 | 10,612.42 | 44,568 |
| 2024-08-01 | 11,920.00 | 12,140.00 | 11,860.00 | 12,000.00 | 11,054.60 | 20,147 |
| 2024-07-31 | 11,910.00 | 12,090.00 | 11,830.00 | 11,940.00 | 10,999.33 | 32,127 |
| 2024-07-30 | 12,290.00 | 12,300.00 | 11,980.00 | 12,010.00 | 11,063.81 | 56,662 |
| 2024-07-29 | 12,410.00 | 13,650.00 | 12,220.00 | 12,220.00 | 11,257.27 | 993,048 |
| 2024-07-26 | 11,710.00 | 12,100.00 | 11,110.00 | 11,940.00 | 10,999.33 | 35,735 |
| 2024-07-25 | 12,040.00 | 12,040.00 | 11,660.00 | 11,710.00 | 10,787.45 | 34,109 |
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.