BMT Co., Ltd. (KOSDAQ:086670)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,870
-130 (-1.08%)
At close: Oct 10, 2025

BMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202510,680.0010,850.0010,340.0010,400.0010,400.00-2.35%46,505
Aug 12, 202510,550.0011,240.0010,480.0010,650.0010,650.000.85%307,118
Aug 11, 202510,670.0010,670.0010,400.0010,560.0010,560.00-0.56%23,405
Aug 8, 202510,670.0010,850.0010,620.0010,620.0010,620.00-0.38%35,050
Aug 7, 202510,740.0010,990.0010,530.0010,660.0010,660.000.09%20,449
Aug 6, 202510,830.0010,970.0010,600.0010,650.0010,650.00-1.39%25,015
Aug 5, 202510,700.0010,800.0010,530.0010,800.0010,800.002.86%28,714
Aug 4, 202510,290.0010,800.0010,200.0010,500.0010,500.001.94%28,617
Aug 1, 202510,600.0010,600.0010,270.0010,300.0010,300.00-2.83%30,111
Jul 31, 202510,770.0010,930.0010,530.0010,600.0010,600.00-0.66%43,154
Jul 30, 202510,660.0011,030.0010,660.0010,670.0010,670.000.57%80,893
Jul 29, 202510,300.0010,900.0010,220.0010,610.0010,610.003.51%54,597
Jul 28, 20259,990.0010,630.009,990.0010,250.0010,250.003.64%78,339
Jul 25, 20259,930.0010,040.009,830.009,890.009,890.00-0.40%36,626
Jul 24, 20259,980.0010,140.009,870.009,930.009,930.00-0.50%15,059