BMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16,100.00 | 18,330.00 | 15,880.00 | 17,760.00 | 17,760.00 | 398,695 |
| 2026-04-23 | 15,930.00 | 16,480.00 | 15,700.00 | 16,100.00 | 16,100.00 | 135,863 |
| 2026-04-22 | 15,590.00 | 15,840.00 | 15,310.00 | 15,790.00 | 15,790.00 | 48,685 |
| 2026-04-21 | 15,760.00 | 15,760.00 | 15,350.00 | 15,530.00 | 15,530.00 | 130,410 |
| 2026-04-20 | 15,870.00 | 15,980.00 | 15,590.00 | 15,610.00 | 15,610.00 | 61,183 |
| 2026-04-17 | 15,760.00 | 15,950.00 | 15,410.00 | 15,900.00 | 15,900.00 | 50,231 |
| 2026-04-16 | 16,000.00 | 16,040.00 | 15,520.00 | 15,600.00 | 15,600.00 | 92,981 |
| 2026-04-15 | 15,770.00 | 16,070.00 | 15,520.00 | 15,830.00 | 15,830.00 | 72,280 |
| 2026-04-14 | 15,780.00 | 15,820.00 | 15,440.00 | 15,620.00 | 15,620.00 | 148,299 |
| 2026-04-13 | 15,220.00 | 16,610.00 | 15,000.00 | 15,640.00 | 15,640.00 | 269,030 |
| 2026-04-10 | 15,290.00 | 15,470.00 | 14,870.00 | 15,240.00 | 15,240.00 | 194,186 |
| 2026-04-09 | 15,410.00 | 15,480.00 | 14,850.00 | 14,900.00 | 14,900.00 | 91,509 |
| 2026-04-08 | 14,900.00 | 15,970.00 | 14,500.00 | 15,720.00 | 15,720.00 | 159,584 |
| 2026-04-07 | 15,100.00 | 15,100.00 | 14,140.00 | 14,420.00 | 14,420.00 | 58,383 |
| 2026-04-06 | 15,030.00 | 15,400.00 | 14,730.00 | 14,740.00 | 14,740.00 | 39,414 |
| 2026-04-03 | 14,600.00 | 15,580.00 | 14,600.00 | 15,010.00 | 15,010.00 | 100,857 |
| 2026-04-02 | 15,200.00 | 15,200.00 | 14,160.00 | 14,340.00 | 14,340.00 | 57,339 |
| 2026-04-01 | 15,200.00 | 15,620.00 | 14,660.00 | 15,020.00 | 15,020.00 | 105,151 |
| 2026-03-31 | 14,580.00 | 15,500.00 | 14,080.00 | 14,860.00 | 14,860.00 | 143,960 |
| 2026-03-30 | 14,800.00 | 15,000.00 | 14,420.00 | 14,600.00 | 14,600.00 | 87,870 |
| 2026-03-27 | 14,910.00 | 15,970.00 | 14,330.00 | 15,490.00 | 15,490.00 | 194,963 |
| 2026-03-26 | 15,000.00 | 16,000.00 | 14,930.00 | 15,180.00 | 15,180.00 | 272,371 |
| 2026-03-25 | 14,210.00 | 15,270.00 | 14,130.00 | 15,000.00 | 15,000.00 | 194,901 |
| 2026-03-24 | 15,200.00 | 15,690.00 | 13,810.00 | 14,200.00 | 14,200.00 | 318,101 |
| 2026-03-23 | 14,180.00 | 15,250.00 | 13,820.00 | 14,660.00 | 14,660.00 | 397,010 |
| 2026-03-20 | 13,190.00 | 14,460.00 | 13,190.00 | 14,140.00 | 14,140.00 | 227,307 |
| 2026-03-19 | 13,180.00 | 13,290.00 | 12,790.00 | 13,140.00 | 13,140.00 | 50,509 |
| 2026-03-18 | 13,200.00 | 13,400.00 | 13,000.00 | 13,180.00 | 13,180.00 | 37,023 |
| 2026-03-17 | 13,270.00 | 13,420.00 | 13,150.00 | 13,150.00 | 13,150.00 | 37,252 |
| 2026-03-16 | 13,680.00 | 13,680.00 | 13,100.00 | 13,230.00 | 13,230.00 | 58,189 |
| 2026-03-13 | 14,350.00 | 14,350.00 | 13,320.00 | 13,700.00 | 13,700.00 | 117,410 |
| 2026-03-12 | 13,270.00 | 14,290.00 | 13,200.00 | 14,140.00 | 14,140.00 | 220,308 |
| 2026-03-11 | 13,110.00 | 13,860.00 | 13,050.00 | 13,260.00 | 13,260.00 | 108,748 |
| 2026-03-10 | 13,000.00 | 13,280.00 | 12,830.00 | 13,000.00 | 13,000.00 | 36,712 |
| 2026-03-09 | 13,000.00 | 13,000.00 | 12,350.00 | 12,600.00 | 12,600.00 | 50,958 |
| 2026-03-06 | 12,100.00 | 13,570.00 | 11,960.00 | 13,360.00 | 13,360.00 | 97,680 |
| 2026-03-05 | 11,640.00 | 12,400.00 | 11,640.00 | 12,100.00 | 12,100.00 | 51,670 |
| 2026-03-04 | 12,570.00 | 12,740.00 | 11,200.00 | 11,280.00 | 11,280.00 | 153,567 |
| 2026-03-03 | 13,080.00 | 13,550.00 | 12,980.00 | 12,980.00 | 12,980.00 | 118,148 |
| 2026-02-27 | 13,950.00 | 13,950.00 | 13,430.00 | 13,430.00 | 13,430.00 | 64,787 |
| 2026-02-26 | 13,470.00 | 14,060.00 | 13,420.00 | 13,920.00 | 13,920.00 | 141,042 |
| 2026-02-25 | 13,880.00 | 13,980.00 | 13,500.00 | 13,560.00 | 13,560.00 | 62,766 |
| 2026-02-24 | 13,730.00 | 13,890.00 | 13,340.00 | 13,820.00 | 13,820.00 | 63,900 |
| 2026-02-23 | 13,680.00 | 13,700.00 | 13,410.00 | 13,620.00 | 13,620.00 | 81,767 |
| 2026-02-20 | 13,550.00 | 13,700.00 | 13,360.00 | 13,640.00 | 13,640.00 | 105,346 |
| 2026-02-19 | 13,250.00 | 13,700.00 | 13,250.00 | 13,480.00 | 13,480.00 | 149,764 |
| 2026-02-13 | 13,510.00 | 13,550.00 | 12,930.00 | 13,210.00 | 13,210.00 | 208,487 |
| 2026-02-12 | 11,940.00 | 14,790.00 | 11,840.00 | 13,510.00 | 13,510.00 | 2,171,730 |
| 2026-02-11 | 12,100.00 | 12,100.00 | 11,780.00 | 11,890.00 | 11,890.00 | 41,832 |
| 2026-02-10 | 12,370.00 | 12,690.00 | 11,670.00 | 12,000.00 | 12,000.00 | 186,805 |
| 2026-02-09 | 12,120.00 | 12,420.00 | 12,120.00 | 12,360.00 | 12,360.00 | 38,414 |
| 2026-02-06 | 12,200.00 | 12,200.00 | 11,650.00 | 11,950.00 | 11,950.00 | 50,740 |
| 2026-02-05 | 12,770.00 | 12,770.00 | 12,170.00 | 12,210.00 | 12,210.00 | 26,898 |
| 2026-02-04 | 12,550.00 | 12,720.00 | 12,400.00 | 12,580.00 | 12,580.00 | 35,975 |
| 2026-02-03 | 12,220.00 | 12,770.00 | 12,080.00 | 12,550.00 | 12,550.00 | 83,622 |
| 2026-02-02 | 12,430.00 | 12,430.00 | 11,900.00 | 12,000.00 | 12,000.00 | 45,041 |
| 2026-01-30 | 12,800.00 | 12,870.00 | 12,350.00 | 12,430.00 | 12,430.00 | 71,326 |
| 2026-01-29 | 12,270.00 | 12,880.00 | 11,950.00 | 12,750.00 | 12,750.00 | 119,631 |
| 2026-01-28 | 12,640.00 | 12,640.00 | 12,100.00 | 12,270.00 | 12,270.00 | 49,166 |
| 2026-01-27 | 12,680.00 | 12,700.00 | 12,380.00 | 12,510.00 | 12,510.00 | 57,334 |
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.