BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 15,010
+670 (4.67%)
At close: Apr 3, 2026
BMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 14,600.00 | 15,580.00 | 14,600.00 | 15,010.00 | 15,010.00 | 4.67% | 100,818 |
| Apr 2, 2026 | 15,200.00 | 15,200.00 | 14,160.00 | 14,340.00 | 14,340.00 | -4.53% | 57,323 |
| Apr 1, 2026 | 15,200.00 | 15,620.00 | 14,660.00 | 15,020.00 | 15,020.00 | 1.08% | 104,516 |
| Mar 31, 2026 | 14,580.00 | 15,500.00 | 14,080.00 | 14,860.00 | 14,860.00 | 1.78% | 143,549 |
| Mar 30, 2026 | 14,800.00 | 15,000.00 | 14,420.00 | 14,600.00 | 14,600.00 | -5.75% | 87,870 |
| Mar 27, 2026 | 14,910.00 | 15,970.00 | 14,330.00 | 15,490.00 | 15,490.00 | 2.04% | 194,030 |
| Mar 26, 2026 | 15,000.00 | 16,000.00 | 14,930.00 | 15,180.00 | 15,180.00 | 1.20% | 272,149 |
| Mar 25, 2026 | 14,210.00 | 15,270.00 | 14,130.00 | 15,000.00 | 15,000.00 | 5.63% | 192,672 |
| Mar 24, 2026 | 15,200.00 | 15,690.00 | 13,810.00 | 14,200.00 | 14,200.00 | -3.14% | 317,718 |
| Mar 23, 2026 | 14,180.00 | 15,250.00 | 13,820.00 | 14,660.00 | 14,660.00 | 3.68% | 397,010 |
| Mar 20, 2026 | 13,190.00 | 14,460.00 | 13,190.00 | 14,140.00 | 14,140.00 | 7.61% | 222,341 |
| Mar 19, 2026 | 13,180.00 | 13,290.00 | 12,790.00 | 13,140.00 | 13,140.00 | -0.30% | 50,385 |
| Mar 18, 2026 | 13,200.00 | 13,400.00 | 13,000.00 | 13,180.00 | 13,180.00 | 0.23% | 36,916 |
| Mar 17, 2026 | 13,270.00 | 13,420.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.60% | 37,129 |
| Mar 16, 2026 | 13,680.00 | 13,680.00 | 13,100.00 | 13,230.00 | 13,230.00 | -3.43% | 58,189 |
| Mar 13, 2026 | 14,350.00 | 14,350.00 | 13,320.00 | 13,700.00 | 13,700.00 | -3.11% | 116,202 |
| Mar 12, 2026 | 13,270.00 | 14,290.00 | 13,200.00 | 14,140.00 | 14,140.00 | 6.64% | 217,635 |
| Mar 11, 2026 | 13,110.00 | 13,860.00 | 13,050.00 | 13,260.00 | 13,260.00 | 2.00% | 108,438 |
| Mar 10, 2026 | 13,000.00 | 13,280.00 | 12,830.00 | 13,000.00 | 13,000.00 | 3.17% | 36,608 |
| Mar 9, 2026 | 13,000.00 | 13,000.00 | 12,350.00 | 12,600.00 | 12,600.00 | -5.69% | 50,890 |
| Mar 6, 2026 | 12,100.00 | 13,570.00 | 11,960.00 | 13,360.00 | 13,360.00 | 10.41% | 97,374 |
| Mar 5, 2026 | 11,640.00 | 12,400.00 | 11,640.00 | 12,100.00 | 12,100.00 | 7.27% | 51,432 |
| Mar 4, 2026 | 12,570.00 | 12,740.00 | 11,200.00 | 11,280.00 | 11,280.00 | -13.10% | 153,556 |
| Mar 3, 2026 | 13,080.00 | 13,550.00 | 12,980.00 | 12,980.00 | 12,980.00 | -3.35% | 118,148 |
| Feb 27, 2026 | 13,950.00 | 13,950.00 | 13,430.00 | 13,430.00 | 13,430.00 | -3.52% | 64,411 |
| Feb 26, 2026 | 13,470.00 | 14,060.00 | 13,420.00 | 13,920.00 | 13,920.00 | 2.65% | 141,042 |
| Feb 25, 2026 | 13,880.00 | 13,980.00 | 13,500.00 | 13,560.00 | 13,560.00 | -1.88% | 62,248 |
| Feb 24, 2026 | 13,730.00 | 13,890.00 | 13,340.00 | 13,820.00 | 13,820.00 | 1.47% | 63,900 |
| Feb 23, 2026 | 13,680.00 | 13,700.00 | 13,410.00 | 13,620.00 | 13,620.00 | -0.15% | 81,767 |
| Feb 20, 2026 | 13,550.00 | 13,700.00 | 13,360.00 | 13,640.00 | 13,640.00 | 1.19% | 104,004 |
| Feb 19, 2026 | 13,250.00 | 13,700.00 | 13,250.00 | 13,480.00 | 13,480.00 | 2.04% | 149,350 |
| Feb 13, 2026 | 13,510.00 | 13,550.00 | 12,930.00 | 13,210.00 | 13,210.00 | -2.22% | 205,279 |
| Feb 12, 2026 | 11,940.00 | 14,790.00 | 11,840.00 | 13,510.00 | 13,510.00 | 13.62% | 2,169,103 |
| Feb 11, 2026 | 12,100.00 | 12,100.00 | 11,780.00 | 11,890.00 | 11,890.00 | -0.92% | 41,832 |
| Feb 10, 2026 | 12,370.00 | 12,690.00 | 11,670.00 | 12,000.00 | 12,000.00 | -2.91% | 186,740 |
| Feb 9, 2026 | 12,120.00 | 12,420.00 | 12,120.00 | 12,360.00 | 12,360.00 | 3.43% | 38,414 |
| Feb 6, 2026 | 12,200.00 | 12,200.00 | 11,650.00 | 11,950.00 | 11,950.00 | -2.13% | 50,738 |
| Feb 5, 2026 | 12,770.00 | 12,770.00 | 12,170.00 | 12,210.00 | 12,210.00 | -2.94% | 26,898 |
| Feb 4, 2026 | 12,550.00 | 12,720.00 | 12,400.00 | 12,580.00 | 12,580.00 | 0.24% | 35,872 |
| Feb 3, 2026 | 12,220.00 | 12,770.00 | 12,080.00 | 12,550.00 | 12,550.00 | 4.58% | 83,622 |
| Feb 2, 2026 | 12,430.00 | 12,430.00 | 11,900.00 | 12,000.00 | 12,000.00 | -3.46% | 45,028 |
| Jan 30, 2026 | 12,800.00 | 12,870.00 | 12,350.00 | 12,430.00 | 12,430.00 | -2.51% | 71,326 |
| Jan 29, 2026 | 12,270.00 | 12,880.00 | 11,950.00 | 12,750.00 | 12,750.00 | 3.91% | 119,631 |
| Jan 28, 2026 | 12,640.00 | 12,640.00 | 12,100.00 | 12,270.00 | 12,270.00 | -1.92% | 49,166 |
| Jan 27, 2026 | 12,680.00 | 12,700.00 | 12,380.00 | 12,510.00 | 12,510.00 | 0.72% | 57,303 |
| Jan 26, 2026 | 12,280.00 | 12,420.00 | 11,920.00 | 12,420.00 | 12,420.00 | 1.89% | 47,855 |
| Jan 23, 2026 | 12,160.00 | 12,220.00 | 11,890.00 | 12,190.00 | 12,190.00 | 0.99% | 21,989 |
| Jan 22, 2026 | 12,020.00 | 12,100.00 | 11,870.00 | 12,070.00 | 12,070.00 | 1.09% | 15,466 |
| Jan 21, 2026 | 12,050.00 | 12,080.00 | 11,670.00 | 11,940.00 | 11,940.00 | -0.50% | 22,148 |
| Jan 20, 2026 | 11,950.00 | 12,280.00 | 11,840.00 | 12,000.00 | 12,000.00 | -0.33% | 105,639 |