BMT Co., Ltd. (KOSDAQ:086670)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,720
+70 (0.60%)
At close: Oct 29, 2025

BMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511,600.0011,960.0011,510.0011,520.0011,520.00-1.71%14,717
Oct 29, 202511,700.0011,830.0011,590.0011,720.0011,720.000.60%7,010
Oct 28, 202511,700.0011,700.0011,530.0011,650.0011,650.00-0.43%12,763
Oct 27, 202511,890.0011,970.0011,680.0011,700.0011,700.00-0.76%18,899
Oct 24, 202511,990.0012,030.0011,650.0011,790.0011,790.00-0.34%10,089
Oct 23, 202511,650.0012,050.0011,650.0011,830.0011,830.00-0.17%13,431
Oct 22, 202511,920.0011,920.0011,490.0011,850.0011,850.000.42%18,991
Oct 21, 202511,700.0011,980.0011,610.0011,800.0011,800.000.85%28,950
Oct 20, 202511,350.0011,800.0011,350.0011,700.0011,700.003.08%14,343
Oct 17, 202511,800.0011,800.0011,320.0011,350.0011,350.00-2.49%21,709
Oct 16, 202511,500.0011,950.0011,500.0011,640.0011,640.00-0.34%8,022
Oct 15, 202511,400.0011,750.0011,390.0011,680.0011,680.002.64%18,305
Oct 14, 202511,660.0011,750.0011,340.0011,380.0011,380.00-2.40%26,144
Oct 13, 202511,610.0011,950.0011,600.0011,660.0011,660.00-1.69%17,494
Oct 10, 202512,290.0012,330.0011,850.0011,860.0011,860.00-1.17%33,208
Oct 2, 202511,930.0012,100.0011,730.0012,000.0012,000.000.59%18,410
Oct 1, 202512,070.0012,240.0011,870.0011,930.0011,930.000.59%18,524
Sep 30, 202512,000.0012,160.0011,790.0011,860.0011,860.00-0.08%9,858
Sep 29, 202511,800.0012,090.0011,700.0011,870.0011,870.000.51%20,706
Sep 26, 202511,860.0012,130.0011,650.0011,810.0011,810.00-1.34%21,730
Sep 25, 202511,850.0012,100.0011,850.0011,970.0011,970.001.01%10,284
Sep 24, 202512,110.0012,150.0011,850.0011,850.0011,850.00-2.15%9,623
Sep 23, 202511,850.0012,150.0011,690.0012,110.0012,110.002.28%15,530
Sep 22, 202511,820.0012,000.0011,690.0011,840.0011,840.000.34%17,054
Sep 19, 202511,940.0011,970.0011,800.0011,800.0011,800.00-1.17%22,625
Sep 18, 202511,930.0012,150.0011,900.0011,940.0011,940.00-0.91%22,413
Sep 17, 202512,410.0012,410.0012,010.0012,050.0012,050.00-1.63%24,529
Sep 16, 202512,230.0012,350.0012,070.0012,250.0012,250.000.49%26,342
Sep 15, 202512,330.0012,330.0011,600.0012,190.0012,190.00-1.30%35,376
Sep 12, 202512,700.0012,900.0012,220.0012,350.0012,350.00-2.68%97,429
Sep 11, 202513,060.0013,060.0012,370.0012,690.0012,690.002.67%98,647
Sep 10, 202512,170.0012,540.0012,160.0012,360.0012,360.001.56%53,540
Sep 9, 202512,500.0012,950.0011,970.0012,170.0012,170.00-2.64%225,360
Sep 8, 202511,710.0012,500.0011,650.0012,500.0012,500.006.75%124,002
Sep 5, 202511,750.0011,780.0011,370.0011,710.0011,710.00-0.34%60,504
Sep 4, 202511,580.0012,400.0011,500.0011,750.0011,750.001.47%245,505
Sep 3, 202511,490.0011,880.0011,440.0011,580.0011,580.000.78%57,537
Sep 2, 202511,410.0011,800.0011,070.0011,490.0011,490.003.89%172,205
Sep 1, 202511,150.0011,200.0010,830.0011,060.0011,060.000.91%57,930
Aug 29, 202510,540.0011,070.0010,320.0010,960.0010,960.005.18%91,160
Aug 28, 202510,400.0010,580.0010,250.0010,420.0010,420.000.19%21,702
Aug 27, 202510,230.0010,520.0010,180.0010,400.0010,400.002.16%16,976
Aug 26, 202510,260.0010,420.0010,130.0010,180.0010,180.00-2.30%29,260
Aug 25, 202510,520.0010,580.0010,330.0010,420.0010,420.000.48%8,896
Aug 22, 202510,360.0010,590.0010,230.0010,370.0010,370.001.17%25,085
Aug 21, 202510,240.0010,350.0010,160.0010,250.0010,250.000.10%9,324
Aug 20, 202510,590.0010,590.0010,120.0010,240.0010,240.00-3.40%35,772
Aug 19, 202510,680.0010,850.0010,400.0010,600.0010,600.00-0.75%27,765
Aug 18, 202510,560.0010,750.0010,130.0010,680.0010,680.002.79%54,967
Aug 14, 202510,530.0010,530.0010,190.0010,390.0010,390.00-0.10%22,491