BMT Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	11,350.00	13,600.00	11,250.00	12,050.00	10,618.08	563,667
2021-11-23	11,400.00	11,750.00	11,300.00	11,450.00	10,089.38	30,506
2021-11-22	11,100.00	11,900.00	11,050.00	11,650.00	10,265.62	83,464
2021-11-19	11,200.00	11,400.00	11,050.00	11,100.00	9,780.97	60,583
2021-11-18	11,200.00	11,350.00	11,200.00	11,250.00	9,913.15	14,395
2021-11-17	11,250.00	11,400.00	11,150.00	11,300.00	9,957.21	39,458
2021-11-16	11,350.00	11,400.00	11,150.00	11,200.00	9,869.09	30,002
2021-11-15	10,700.00	11,500.00	10,650.00	11,350.00	10,001.26	69,900
2021-11-12	11,200.00	11,500.00	10,450.00	10,650.00	9,384.45	135,627
2021-11-11	11,150.00	11,400.00	11,150.00	11,300.00	9,957.21	26,774
2021-11-10	12,000.00	12,000.00	11,150.00	11,400.00	10,045.32	70,070
2021-11-09	12,100.00	12,150.00	11,750.00	11,950.00	10,529.97	69,945
2021-11-08	12,100.00	12,100.00	11,500.00	11,900.00	10,485.91	73,902
2021-11-05	12,800.00	12,850.00	12,050.00	12,100.00	10,662.14	98,611
2021-11-04	12,050.00	12,850.00	11,850.00	12,600.00	11,102.73	338,147
2021-11-03	11,850.00	12,000.00	11,650.00	11,750.00	10,353.73	59,575
2021-11-02	11,400.00	11,650.00	11,250.00	11,500.00	10,133.44	17,748
2021-11-01	11,700.00	11,800.00	11,350.00	11,400.00	10,045.32	49,902
2021-10-29	11,850.00	12,000.00	11,600.00	11,800.00	10,397.79	22,570
2021-10-28	12,150.00	12,150.00	11,700.00	11,900.00	10,485.91	30,925
2021-10-27	12,300.00	12,400.00	12,000.00	12,200.00	10,750.26	35,227
2021-10-26	12,150.00	12,400.00	12,150.00	12,200.00	10,750.26	25,078
2021-10-25	11,950.00	12,500.00	11,950.00	12,100.00	10,662.14	123,285

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.