BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 13,700
-440 (-3.11%)
At close: Mar 13, 2026
BMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 12,390.00 | 12,480.00 | 12,000.00 | 12,040.00 | 12,040.00 | -1.47% | 47,399 |
| Jan 16, 2026 | 12,500.00 | 12,550.00 | 12,180.00 | 12,220.00 | 12,220.00 | -2.24% | 28,612 |
| Jan 15, 2026 | 12,660.00 | 12,660.00 | 12,330.00 | 12,500.00 | 12,500.00 | -0.95% | 23,360 |
| Jan 14, 2026 | 12,490.00 | 12,890.00 | 12,130.00 | 12,620.00 | 12,620.00 | 1.04% | 32,891 |
| Jan 13, 2026 | 12,490.00 | 12,700.00 | 12,350.00 | 12,490.00 | 12,490.00 | 0.16% | 36,299 |
| Jan 12, 2026 | 12,120.00 | 12,620.00 | 12,120.00 | 12,470.00 | 12,470.00 | 2.89% | 39,202 |
| Jan 9, 2026 | 11,800.00 | 12,150.00 | 11,720.00 | 12,120.00 | 12,120.00 | 1.68% | 9,151 |
| Jan 8, 2026 | 12,280.00 | 12,500.00 | 11,900.00 | 11,920.00 | 11,920.00 | -2.85% | 16,934 |
| Jan 7, 2026 | 12,630.00 | 12,630.00 | 12,000.00 | 12,270.00 | 12,270.00 | -2.85% | 22,750 |
| Jan 6, 2026 | 12,350.00 | 12,770.00 | 12,340.00 | 12,630.00 | 12,630.00 | 3.52% | 50,930 |
| Jan 5, 2026 | 12,150.00 | 12,480.00 | 11,990.00 | 12,200.00 | 12,200.00 | - | 34,272 |
| Jan 2, 2026 | 11,660.00 | 12,210.00 | 11,570.00 | 12,200.00 | 12,200.00 | 4.72% | 32,506 |
| Dec 30, 2025 | 11,950.00 | 11,950.00 | 11,640.00 | 11,650.00 | 11,650.00 | -2.51% | 23,325 |
| Dec 29, 2025 | 12,130.00 | 12,340.00 | 11,930.00 | 11,950.00 | 11,950.00 | -5.16% | 47,441 |
| Dec 26, 2025 | 12,550.00 | 12,610.00 | 12,400.00 | 12,600.00 | 12,000.00 | 0.48% | 44,706 |