BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 11,720
+70 (0.60%)
At close: Oct 29, 2025
BMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11,600.00 | 11,960.00 | 11,510.00 | 11,520.00 | 11,520.00 | -1.71% | 14,717 |
| Oct 29, 2025 | 11,700.00 | 11,830.00 | 11,590.00 | 11,720.00 | 11,720.00 | 0.60% | 7,010 |
| Oct 28, 2025 | 11,700.00 | 11,700.00 | 11,530.00 | 11,650.00 | 11,650.00 | -0.43% | 12,763 |
| Oct 27, 2025 | 11,890.00 | 11,970.00 | 11,680.00 | 11,700.00 | 11,700.00 | -0.76% | 18,899 |
| Oct 24, 2025 | 11,990.00 | 12,030.00 | 11,650.00 | 11,790.00 | 11,790.00 | -0.34% | 10,089 |
| Oct 23, 2025 | 11,650.00 | 12,050.00 | 11,650.00 | 11,830.00 | 11,830.00 | -0.17% | 13,431 |
| Oct 22, 2025 | 11,920.00 | 11,920.00 | 11,490.00 | 11,850.00 | 11,850.00 | 0.42% | 18,991 |
| Oct 21, 2025 | 11,700.00 | 11,980.00 | 11,610.00 | 11,800.00 | 11,800.00 | 0.85% | 28,950 |
| Oct 20, 2025 | 11,350.00 | 11,800.00 | 11,350.00 | 11,700.00 | 11,700.00 | 3.08% | 14,343 |
| Oct 17, 2025 | 11,800.00 | 11,800.00 | 11,320.00 | 11,350.00 | 11,350.00 | -2.49% | 21,709 |
| Oct 16, 2025 | 11,500.00 | 11,950.00 | 11,500.00 | 11,640.00 | 11,640.00 | -0.34% | 8,022 |
| Oct 15, 2025 | 11,400.00 | 11,750.00 | 11,390.00 | 11,680.00 | 11,680.00 | 2.64% | 18,305 |
| Oct 14, 2025 | 11,660.00 | 11,750.00 | 11,340.00 | 11,380.00 | 11,380.00 | -2.40% | 26,144 |
| Oct 13, 2025 | 11,610.00 | 11,950.00 | 11,600.00 | 11,660.00 | 11,660.00 | -1.69% | 17,494 |
| Oct 10, 2025 | 12,290.00 | 12,330.00 | 11,850.00 | 11,860.00 | 11,860.00 | -1.17% | 33,208 |
| Oct 2, 2025 | 11,930.00 | 12,100.00 | 11,730.00 | 12,000.00 | 12,000.00 | 0.59% | 18,410 |
| Oct 1, 2025 | 12,070.00 | 12,240.00 | 11,870.00 | 11,930.00 | 11,930.00 | 0.59% | 18,524 |
| Sep 30, 2025 | 12,000.00 | 12,160.00 | 11,790.00 | 11,860.00 | 11,860.00 | -0.08% | 9,858 |
| Sep 29, 2025 | 11,800.00 | 12,090.00 | 11,700.00 | 11,870.00 | 11,870.00 | 0.51% | 20,706 |
| Sep 26, 2025 | 11,860.00 | 12,130.00 | 11,650.00 | 11,810.00 | 11,810.00 | -1.34% | 21,730 |
| Sep 25, 2025 | 11,850.00 | 12,100.00 | 11,850.00 | 11,970.00 | 11,970.00 | 1.01% | 10,284 |
| Sep 24, 2025 | 12,110.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.15% | 9,623 |
| Sep 23, 2025 | 11,850.00 | 12,150.00 | 11,690.00 | 12,110.00 | 12,110.00 | 2.28% | 15,530 |
| Sep 22, 2025 | 11,820.00 | 12,000.00 | 11,690.00 | 11,840.00 | 11,840.00 | 0.34% | 17,054 |
| 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 |