BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 11,940
-110 (-0.91%)
At close: Sep 18, 2025
BMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,940.00 | 11,970.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.17% | 22,625 |
| Sep 18, 2025 | 11,930.00 | 12,150.00 | 11,900.00 | 11,940.00 | 11,940.00 | -0.91% | 22,413 |
| Sep 17, 2025 | 12,410.00 | 12,410.00 | 12,010.00 | 12,050.00 | 12,050.00 | -1.63% | 24,529 |
| Sep 16, 2025 | 12,230.00 | 12,350.00 | 12,070.00 | 12,250.00 | 12,250.00 | 0.49% | 26,342 |
| Sep 15, 2025 | 12,330.00 | 12,330.00 | 11,600.00 | 12,190.00 | 12,190.00 | -1.30% | 35,376 |
| Sep 12, 2025 | 12,700.00 | 12,900.00 | 12,220.00 | 12,350.00 | 12,350.00 | -2.68% | 97,429 |
| Sep 11, 2025 | 13,060.00 | 13,060.00 | 12,370.00 | 12,690.00 | 12,690.00 | 2.67% | 98,647 |
| Sep 10, 2025 | 12,170.00 | 12,540.00 | 12,160.00 | 12,360.00 | 12,360.00 | 1.56% | 53,540 |
| Sep 9, 2025 | 12,500.00 | 12,950.00 | 11,970.00 | 12,170.00 | 12,170.00 | -2.64% | 225,360 |
| Sep 8, 2025 | 11,710.00 | 12,500.00 | 11,650.00 | 12,500.00 | 12,500.00 | 6.75% | 124,002 |
| Sep 5, 2025 | 11,750.00 | 11,780.00 | 11,370.00 | 11,710.00 | 11,710.00 | -0.34% | 60,504 |
| Sep 4, 2025 | 11,580.00 | 12,400.00 | 11,500.00 | 11,750.00 | 11,750.00 | 1.47% | 245,505 |
| Sep 3, 2025 | 11,490.00 | 11,880.00 | 11,440.00 | 11,580.00 | 11,580.00 | 0.78% | 57,537 |
| Sep 2, 2025 | 11,410.00 | 11,800.00 | 11,070.00 | 11,490.00 | 11,490.00 | 3.89% | 172,205 |
| Sep 1, 2025 | 11,150.00 | 11,200.00 | 10,830.00 | 11,060.00 | 11,060.00 | 0.91% | 57,930 |
| Aug 29, 2025 | 10,540.00 | 11,070.00 | 10,320.00 | 10,960.00 | 10,960.00 | 5.18% | 91,160 |
| Aug 28, 2025 | 10,400.00 | 10,580.00 | 10,250.00 | 10,420.00 | 10,420.00 | 0.19% | 21,702 |
| Aug 27, 2025 | 10,230.00 | 10,520.00 | 10,180.00 | 10,400.00 | 10,400.00 | 2.16% | 16,976 |
| Aug 26, 2025 | 10,260.00 | 10,420.00 | 10,130.00 | 10,180.00 | 10,180.00 | -2.30% | 29,260 |
| Aug 25, 2025 | 10,520.00 | 10,580.00 | 10,330.00 | 10,420.00 | 10,420.00 | 0.48% | 8,896 |
| Aug 22, 2025 | 10,360.00 | 10,590.00 | 10,230.00 | 10,370.00 | 10,370.00 | 1.17% | 25,085 |
| Aug 21, 2025 | 10,240.00 | 10,350.00 | 10,160.00 | 10,250.00 | 10,250.00 | 0.10% | 9,324 |
| Aug 20, 2025 | 10,590.00 | 10,590.00 | 10,120.00 | 10,240.00 | 10,240.00 | -3.40% | 35,772 |
| Aug 19, 2025 | 10,680.00 | 10,850.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.75% | 27,765 |
| Aug 18, 2025 | 10,560.00 | 10,750.00 | 10,130.00 | 10,680.00 | 10,680.00 | 2.79% | 54,967 |
| Aug 14, 2025 | 10,530.00 | 10,530.00 | 10,190.00 | 10,390.00 | 10,390.00 | -0.10% | 22,491 |
| Aug 13, 2025 | 10,680.00 | 10,850.00 | 10,340.00 | 10,400.00 | 10,400.00 | -2.35% | 46,505 |
| Aug 12, 2025 | 10,550.00 | 11,240.00 | 10,480.00 | 10,650.00 | 10,650.00 | 0.85% | 307,118 |
| Aug 11, 2025 | 10,670.00 | 10,670.00 | 10,400.00 | 10,560.00 | 10,560.00 | -0.56% | 23,405 |
| Aug 8, 2025 | 10,670.00 | 10,850.00 | 10,620.00 | 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 | 10,660.00 | 0.09% | 20,449 |
| Aug 6, 2025 | 10,830.00 | 10,970.00 | 10,600.00 | 10,650.00 | 10,650.00 | -1.39% | 25,015 |
| Aug 5, 2025 | 10,700.00 | 10,800.00 | 10,530.00 | 10,800.00 | 10,800.00 | 2.86% | 28,714 |
| Aug 4, 2025 | 10,290.00 | 10,800.00 | 10,200.00 | 10,500.00 | 10,500.00 | 1.94% | 28,617 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 10,270.00 | 10,300.00 | 10,300.00 | -2.83% | 30,111 |
| Jul 31, 2025 | 10,770.00 | 10,930.00 | 10,530.00 | 10,600.00 | 10,600.00 | -0.66% | 43,154 |
| Jul 30, 2025 | 10,660.00 | 11,030.00 | 10,660.00 | 10,670.00 | 10,670.00 | 0.57% | 80,893 |
| Jul 29, 2025 | 10,300.00 | 10,900.00 | 10,220.00 | 10,610.00 | 10,610.00 | 3.51% | 54,597 |
| Jul 28, 2025 | 9,990.00 | 10,630.00 | 9,990.00 | 10,250.00 | 10,250.00 | 3.64% | 78,339 |
| Jul 25, 2025 | 9,930.00 | 10,040.00 | 9,830.00 | 9,890.00 | 9,890.00 | -0.40% | 36,626 |
| Jul 24, 2025 | 9,980.00 | 10,140.00 | 9,870.00 | 9,930.00 | 9,930.00 | -0.50% | 15,059 |
| Jul 23, 2025 | 9,960.00 | 9,980.00 | 9,750.00 | 9,980.00 | 9,980.00 | 0.40% | 12,453 |
| Jul 22, 2025 | 10,130.00 | 10,130.00 | 9,890.00 | 9,940.00 | 9,940.00 | -1.09% | 20,061 |
| Jul 21, 2025 | 10,060.00 | 10,180.00 | 9,960.00 | 10,050.00 | 10,050.00 | 0.50% | 15,799 |
| Jul 18, 2025 | 10,140.00 | 10,140.00 | 9,920.00 | 10,000.00 | 10,000.00 | -0.89% | 10,436 |
| Jul 17, 2025 | 10,150.00 | 10,180.00 | 9,990.00 | 10,090.00 | 10,090.00 | - | 10,946 |
| Jul 16, 2025 | 9,800.00 | 10,180.00 | 9,690.00 | 10,090.00 | 10,090.00 | 2.96% | 29,720 |
| Jul 15, 2025 | 9,870.00 | 9,870.00 | 9,750.00 | 9,800.00 | 9,800.00 | -0.41% | 3,486 |
| Jul 14, 2025 | 10,080.00 | 10,080.00 | 9,750.00 | 9,840.00 | 9,840.00 | -0.91% | 7,287 |
| Jul 11, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 9,930.00 | 9,930.00 | -0.70% | 15,810 |