BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,300.00 | 16,870.00 | 16,140.00 | 16,820.00 | 16,820.00 | 21,715 |
| 2026-10-15 | 17,200.00 | 17,200.00 | 15,910.00 | 16,300.00 | 16,300.00 | 87,279 |
| 2026-10-14 | 18,010.00 | 18,270.00 | 17,030.00 | 17,320.00 | 17,320.00 | 33,457 |
| 2026-10-13 | 18,210.00 | 18,440.00 | 17,210.00 | 17,820.00 | 17,820.00 | 66,841 |
| 2026-10-12 | 18,650.00 | 19,150.00 | 18,360.00 | 18,440.00 | 18,440.00 | 53,095 |
| 2026-10-08 | 18,900.00 | 19,270.00 | 18,670.00 | 18,880.00 | 18,880.00 | 38,223 |
| 2026-10-07 | 19,520.00 | 19,600.00 | 18,880.00 | 18,900.00 | 18,900.00 | 39,414 |
| 2026-10-06 | 19,230.00 | 19,590.00 | 18,690.00 | 19,530.00 | 19,530.00 | 65,577 |
| 2026-10-02 | 19,220.00 | 19,390.00 | 18,680.00 | 18,940.00 | 18,940.00 | 32,209 |
| 2026-10-01 | 19,150.00 | 19,600.00 | 18,860.00 | 19,050.00 | 19,050.00 | 53,064 |
| 2026-09-30 | 19,390.00 | 19,700.00 | 19,030.00 | 19,160.00 | 19,160.00 | 34,904 |
| 2026-09-29 | 19,490.00 | 19,550.00 | 19,150.00 | 19,390.00 | 19,390.00 | 33,630 |
| 2026-09-28 | 19,310.00 | 19,730.00 | 19,010.00 | 19,570.00 | 19,570.00 | 62,299 |
| 2026-09-23 | 18,750.00 | 19,390.00 | 18,300.00 | 19,310.00 | 19,310.00 | 72,907 |
| 2026-09-22 | 18,780.00 | 19,200.00 | 18,540.00 | 18,750.00 | 18,750.00 | 117,406 |
| 2026-09-21 | 18,190.00 | 18,850.00 | 17,860.00 | 18,500.00 | 18,500.00 | 141,280 |
| 2026-09-18 | 16,580.00 | 18,100.00 | 16,580.00 | 18,040.00 | 18,040.00 | 145,335 |
| 2026-09-17 | 16,640.00 | 16,830.00 | 16,470.00 | 16,670.00 | 16,670.00 | 14,407 |
| 2026-09-16 | 16,760.00 | 16,970.00 | 16,580.00 | 16,640.00 | 16,640.00 | 18,209 |
| 2026-09-15 | 17,090.00 | 17,100.00 | 16,560.00 | 16,850.00 | 16,850.00 | 18,581 |
| 2026-09-14 | 17,090.00 | 17,190.00 | 16,610.00 | 16,780.00 | 16,780.00 | 23,749 |
| 2026-09-11 | 16,790.00 | 17,040.00 | 16,420.00 | 16,920.00 | 16,920.00 | 16,756 |
| 2026-09-10 | 17,200.00 | 17,500.00 | 16,650.00 | 16,790.00 | 16,790.00 | 36,725 |
| 2026-09-09 | 17,050.00 | 17,280.00 | 16,750.00 | 17,090.00 | 17,090.00 | 27,142 |
| 2026-09-08 | 16,940.00 | 17,140.00 | 16,690.00 | 16,930.00 | 16,930.00 | 47,835 |
| 2026-09-07 | 16,780.00 | 16,880.00 | 16,020.00 | 16,620.00 | 16,620.00 | 33,007 |
| 2026-09-04 | 17,110.00 | 17,110.00 | 16,660.00 | 16,780.00 | 16,780.00 | 23,316 |
| 2026-09-03 | 16,450.00 | 17,120.00 | 16,450.00 | 16,970.00 | 16,970.00 | 40,215 |
| 2026-09-02 | 16,600.00 | 17,030.00 | 16,510.00 | 16,520.00 | 16,520.00 | 23,954 |
| 2026-09-01 | 16,960.00 | 17,050.00 | 16,660.00 | 16,940.00 | 16,940.00 | 25,233 |
| 2026-08-31 | 16,800.00 | 17,190.00 | 16,420.00 | 16,960.00 | 16,960.00 | 30,292 |
| 2026-08-28 | 17,240.00 | 17,240.00 | 16,710.00 | 16,800.00 | 16,800.00 | 29,652 |
| 2026-08-27 | 16,870.00 | 17,390.00 | 16,710.00 | 17,190.00 | 17,190.00 | 52,627 |
| 2026-08-26 | 15,960.00 | 17,240.00 | 15,770.00 | 16,870.00 | 16,870.00 | 157,943 |
| 2026-08-25 | 15,080.00 | 15,790.00 | 14,930.00 | 15,760.00 | 15,760.00 | 20,337 |
| 2026-08-24 | 15,230.00 | 15,230.00 | 14,770.00 | 15,110.00 | 15,110.00 | 62,071 |
| 2026-08-21 | 15,650.00 | 15,650.00 | 15,050.00 | 15,060.00 | 15,060.00 | 65,282 |
| 2026-08-20 | 15,530.00 | 15,950.00 | 15,480.00 | 15,650.00 | 15,650.00 | 23,167 |
| 2026-08-19 | 15,660.00 | 16,040.00 | 15,300.00 | 15,610.00 | 15,610.00 | 34,551 |
| 2026-08-18 | 16,460.00 | 16,530.00 | 15,680.00 | 15,680.00 | 15,680.00 | 89,090 |
| 2026-08-14 | 16,690.00 | 16,690.00 | 16,290.00 | 16,450.00 | 16,450.00 | 34,146 |
| 2026-08-13 | 16,990.00 | 17,030.00 | 16,320.00 | 16,520.00 | 16,520.00 | 69,106 |
| 2026-08-12 | 17,330.00 | 17,480.00 | 16,690.00 | 16,990.00 | 16,990.00 | 109,942 |
| 2026-08-11 | 17,820.00 | 18,670.00 | 17,370.00 | 17,520.00 | 17,520.00 | 200,154 |
| 2026-08-10 | 16,640.00 | 18,550.00 | 16,350.00 | 18,000.00 | 18,000.00 | 569,296 |
| 2026-08-07 | 16,240.00 | 16,630.00 | 16,110.00 | 16,430.00 | 16,430.00 | 16,392 |
| 2026-08-06 | 16,180.00 | 16,280.00 | 16,040.00 | 16,230.00 | 16,230.00 | 11,499 |
| 2026-08-05 | 15,950.00 | 16,450.00 | 15,880.00 | 16,180.00 | 16,180.00 | 43,055 |
| 2026-08-04 | 15,590.00 | 16,020.00 | 15,560.00 | 15,880.00 | 15,880.00 | 17,964 |
| 2026-08-03 | 15,680.00 | 15,890.00 | 15,300.00 | 15,680.00 | 15,680.00 | 16,591 |
| 2026-07-31 | 14,160.00 | 15,790.00 | 13,790.00 | 15,790.00 | 15,790.00 | 79,443 |
| 2026-07-30 | 13,000.00 | 13,890.00 | 13,000.00 | 13,520.00 | 13,520.00 | 16,938 |
| 2026-07-29 | 14,450.00 | 14,600.00 | 13,100.00 | 13,410.00 | 13,410.00 | 66,738 |
| 2026-07-28 | 14,700.00 | 14,910.00 | 14,110.00 | 14,430.00 | 14,430.00 | 31,952 |
| 2026-07-27 | 15,380.00 | 15,420.00 | 14,920.00 | 15,020.00 | 15,020.00 | 17,237 |
| 2026-07-24 | 15,230.00 | 15,370.00 | 14,910.00 | 15,130.00 | 15,130.00 | 17,596 |
| 2026-07-23 | 14,770.00 | 15,240.00 | 14,630.00 | 15,230.00 | 15,230.00 | 11,921 |
| 2026-07-22 | 14,530.00 | 15,180.00 | 14,530.00 | 14,770.00 | 14,770.00 | 22,340 |
| 2026-07-21 | 14,640.00 | 14,760.00 | 14,280.00 | 14,460.00 | 14,460.00 | 16,156 |
| 2026-07-20 | 15,260.00 | 15,690.00 | 14,550.00 | 14,750.00 | 14,750.00 | 16,327 |
Page 1 of 21 · 1,223 trading daysOlder →
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.