BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 10,830
+410 (3.93%)
Last updated: Aug 29, 2025, 12:04 PM KST
BMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,400.00 | 10,580.00 | 10,250.00 | 10,420.00 | - | 0.19% | 22,228 |
| Aug 27, 2025 | 10,230.00 | 10,520.00 | 10,180.00 | 10,400.00 | - | 2.16% | 16,976 |
| Aug 26, 2025 | 10,260.00 | 10,420.00 | 10,130.00 | 10,180.00 | - | -2.30% | 29,260 |
| Aug 25, 2025 | 10,520.00 | 10,580.00 | 10,330.00 | 10,420.00 | - | 0.48% | 8,896 |
| Aug 22, 2025 | 10,360.00 | 10,590.00 | 10,230.00 | 10,370.00 | - | 1.17% | 25,085 |
| Aug 21, 2025 | 10,240.00 | 10,350.00 | 10,160.00 | 10,250.00 | - | 0.10% | 9,324 |
| Aug 20, 2025 | 10,590.00 | 10,590.00 | 10,120.00 | 10,240.00 | - | -3.40% | 35,772 |
| Aug 19, 2025 | 10,680.00 | 10,850.00 | 10,400.00 | 10,600.00 | - | -0.75% | 27,765 |
| Aug 18, 2025 | 10,560.00 | 10,750.00 | 10,130.00 | 10,680.00 | - | 2.79% | 54,967 |
| Aug 14, 2025 | 10,530.00 | 10,530.00 | 10,190.00 | 10,390.00 | - | -0.10% | 22,491 |
| Aug 13, 2025 | 10,680.00 | 10,850.00 | 10,340.00 | 10,400.00 | - | -2.35% | 46,505 |
| Aug 12, 2025 | 10,550.00 | 11,240.00 | 10,480.00 | 10,650.00 | - | 0.85% | 307,118 |
| Aug 11, 2025 | 10,670.00 | 10,670.00 | 10,400.00 | 10,560.00 | - | -0.56% | 23,405 |
| Aug 8, 2025 | 10,670.00 | 10,850.00 | 10,620.00 | 10,620.00 | - | -0.38% | 35,050 |
| Aug 7, 2025 | 10,740.00 | 10,990.00 | 10,530.00 | 10,660.00 | - | 0.09% | 20,449 |
| Aug 6, 2025 | 10,830.00 | 10,970.00 | 10,600.00 | 10,650.00 | - | -1.39% | 25,015 |
| Aug 5, 2025 | 10,700.00 | 10,800.00 | 10,530.00 | 10,800.00 | - | 2.86% | 28,714 |
| Aug 4, 2025 | 10,290.00 | 10,800.00 | 10,200.00 | 10,500.00 | - | 1.94% | 28,617 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 10,270.00 | 10,300.00 | - | -2.83% | 30,111 |
| Jul 31, 2025 | 10,770.00 | 10,930.00 | 10,530.00 | 10,600.00 | - | -0.66% | 43,154 |
| Jul 30, 2025 | 10,660.00 | 11,030.00 | 10,660.00 | 10,670.00 | - | 0.57% | 80,893 |
| Jul 29, 2025 | 10,300.00 | 10,900.00 | 10,220.00 | 10,610.00 | - | 3.51% | 54,597 |
| Jul 28, 2025 | 9,990.00 | 10,630.00 | 9,990.00 | 10,250.00 | - | 3.64% | 78,339 |
| Jul 25, 2025 | 9,930.00 | 10,040.00 | 9,830.00 | 9,890.00 | - | -0.40% | 36,626 |
| Jul 24, 2025 | 9,980.00 | 10,140.00 | 9,870.00 | 9,930.00 | - | -0.50% | 15,059 |
| Jul 23, 2025 | 9,960.00 | 9,980.00 | 9,750.00 | 9,980.00 | - | 0.40% | 12,453 |
| Jul 22, 2025 | 10,130.00 | 10,130.00 | 9,890.00 | 9,940.00 | - | -1.09% | 20,061 |
| Jul 21, 2025 | 10,060.00 | 10,180.00 | 9,960.00 | 10,050.00 | - | 0.50% | 15,799 |
| Jul 18, 2025 | 10,140.00 | 10,140.00 | 9,920.00 | 10,000.00 | - | -0.89% | 10,436 |
| Jul 17, 2025 | 10,150.00 | 10,180.00 | 9,990.00 | 10,090.00 | - | - | 10,946 |
| Jul 16, 2025 | 9,800.00 | 10,180.00 | 9,690.00 | 10,090.00 | - | 2.96% | 29,720 |
| Jul 15, 2025 | 9,870.00 | 9,870.00 | 9,750.00 | 9,800.00 | - | -0.41% | 3,486 |
| Jul 14, 2025 | 10,080.00 | 10,080.00 | 9,750.00 | 9,840.00 | - | -0.91% | 7,287 |
| Jul 11, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 9,930.00 | - | -0.70% | 15,810 |
| Jul 10, 2025 | 9,800.00 | 10,120.00 | 9,800.00 | 10,000.00 | - | 1.63% | 21,019 |
| Jul 9, 2025 | 9,680.00 | 9,880.00 | 9,610.00 | 9,840.00 | - | 1.86% | 18,012 |
| Jul 8, 2025 | 9,630.00 | 9,730.00 | 9,540.00 | 9,660.00 | - | 0.31% | 8,153 |
| Jul 7, 2025 | 9,690.00 | 9,760.00 | 9,510.00 | 9,630.00 | - | -1.33% | 18,994 |
| Jul 4, 2025 | 9,930.00 | 9,970.00 | 9,630.00 | 9,760.00 | - | -1.71% | 17,679 |
| Jul 3, 2025 | 9,560.00 | 10,190.00 | 9,500.00 | 9,930.00 | - | 4.53% | 71,011 |
| Jul 2, 2025 | 9,600.00 | 9,610.00 | 9,390.00 | 9,500.00 | - | -1.86% | 20,752 |
| Jul 1, 2025 | 9,600.00 | 9,770.00 | 9,600.00 | 9,680.00 | - | -0.10% | 13,573 |
| Jun 30, 2025 | 9,710.00 | 9,870.00 | 9,620.00 | 9,690.00 | - | -0.21% | 16,629 |
| Jun 27, 2025 | 9,790.00 | 9,790.00 | 9,470.00 | 9,710.00 | - | 0.10% | 13,833 |
| Jun 26, 2025 | 9,910.00 | 9,910.00 | 9,560.00 | 9,700.00 | - | -2.12% | 15,907 |
| Jun 25, 2025 | 10,000.00 | 10,000.00 | 9,750.00 | 9,910.00 | - | 0.51% | 21,354 |
| Jun 24, 2025 | 9,610.00 | 9,940.00 | 9,560.00 | 9,860.00 | - | 4.56% | 40,512 |
| Jun 23, 2025 | 9,560.00 | 9,580.00 | 9,400.00 | 9,430.00 | - | -1.36% | 19,980 |
| Jun 20, 2025 | 9,750.00 | 9,750.00 | 9,440.00 | 9,560.00 | - | -1.95% | 20,430 |
| Jun 19, 2025 | 9,450.00 | 9,780.00 | 9,320.00 | 9,750.00 | - | 2.96% | 41,292 |