BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 15,900
-1,150 (-6.74%)
At close: Oct 29, 2026
BMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 17,050.00 | 17,050.00 | 15,730.00 | 15,900.00 | 15,900.00 | -6.74% | 130,612 |
| Oct 28, 2026 | 16,570.00 | 17,140.00 | 15,770.00 | 17,050.00 | 17,050.00 | 4.86% | 69,246 |
| Oct 27, 2026 | 16,590.00 | 16,680.00 | 16,040.00 | 16,260.00 | 16,260.00 | 1.37% | 59,808 |
| Oct 26, 2026 | 16,350.00 | 16,350.00 | 15,930.00 | 16,040.00 | 16,040.00 | -1.96% | 70,120 |
| Oct 23, 2026 | 16,050.00 | 16,450.00 | 15,410.00 | 16,360.00 | 16,360.00 | -1.21% | 67,670 |
| Oct 22, 2026 | 17,780.00 | 17,780.00 | 16,090.00 | 16,560.00 | 16,560.00 | -1.25% | 189,436 |
| Oct 21, 2026 | 16,700.00 | 16,970.00 | 16,120.00 | 16,770.00 | 16,770.00 | 1.88% | 55,387 |
| Oct 20, 2026 | 16,340.00 | 16,990.00 | 15,950.00 | 16,460.00 | 16,460.00 | -0.30% | 50,365 |
| Oct 19, 2026 | 16,860.00 | 16,860.00 | 16,000.00 | 16,510.00 | 16,510.00 | -1.84% | 53,061 |
| Oct 16, 2026 | 16,300.00 | 16,870.00 | 16,140.00 | 16,820.00 | 16,820.00 | 3.19% | 26,582 |
| Oct 15, 2026 | 17,200.00 | 17,200.00 | 15,910.00 | 16,300.00 | 16,300.00 | -5.89% | 87,279 |
| Oct 14, 2026 | 18,010.00 | 18,270.00 | 17,030.00 | 17,320.00 | 17,320.00 | -2.81% | 33,457 |
| Oct 13, 2026 | 18,210.00 | 18,440.00 | 17,210.00 | 17,820.00 | 17,820.00 | -3.36% | 66,841 |
| Oct 12, 2026 | 18,650.00 | 19,150.00 | 18,360.00 | 18,440.00 | 18,440.00 | -2.33% | 53,095 |
| Oct 8, 2026 | 18,900.00 | 19,270.00 | 18,670.00 | 18,880.00 | 18,880.00 | -0.11% | 38,223 |
| Oct 7, 2026 | 19,520.00 | 19,600.00 | 18,880.00 | 18,900.00 | 18,900.00 | -3.23% | 39,414 |
| Oct 6, 2026 | 19,230.00 | 19,590.00 | 18,690.00 | 19,530.00 | 19,530.00 | 3.12% | 65,577 |
| Oct 2, 2026 | 19,220.00 | 19,390.00 | 18,680.00 | 18,940.00 | 18,940.00 | -0.58% | 32,209 |
| Oct 1, 2026 | 19,150.00 | 19,600.00 | 18,860.00 | 19,050.00 | 19,050.00 | -0.57% | 53,064 |
| Sep 30, 2026 | 19,390.00 | 19,700.00 | 19,030.00 | 19,160.00 | 19,160.00 | -1.19% | 34,904 |
| Sep 29, 2026 | 19,490.00 | 19,550.00 | 19,150.00 | 19,390.00 | 19,390.00 | -0.92% | 33,630 |
| Sep 28, 2026 | 19,310.00 | 19,730.00 | 19,010.00 | 19,570.00 | 19,570.00 | 1.35% | 62,299 |
| Sep 23, 2026 | 18,750.00 | 19,390.00 | 18,300.00 | 19,310.00 | 19,310.00 | 2.99% | 72,907 |
| Sep 22, 2026 | 18,780.00 | 19,200.00 | 18,540.00 | 18,750.00 | 18,750.00 | 1.35% | 117,406 |
| Sep 21, 2026 | 18,190.00 | 18,850.00 | 17,860.00 | 18,500.00 | 18,500.00 | 2.55% | 141,280 |
| Sep 18, 2026 | 16,580.00 | 18,100.00 | 16,580.00 | 18,040.00 | 18,040.00 | 8.22% | 145,335 |
| Sep 17, 2026 | 16,640.00 | 16,830.00 | 16,470.00 | 16,670.00 | 16,670.00 | 0.18% | 14,407 |
| Sep 16, 2026 | 16,760.00 | 16,970.00 | 16,580.00 | 16,640.00 | 16,640.00 | -1.25% | 18,209 |
| Sep 15, 2026 | 17,090.00 | 17,100.00 | 16,560.00 | 16,850.00 | 16,850.00 | 0.42% | 18,581 |
| Sep 14, 2026 | 17,090.00 | 17,190.00 | 16,610.00 | 16,780.00 | 16,780.00 | -0.83% | 23,749 |
| Sep 11, 2026 | 16,790.00 | 17,040.00 | 16,420.00 | 16,920.00 | 16,920.00 | 0.77% | 16,756 |
| Sep 10, 2026 | 17,200.00 | 17,500.00 | 16,650.00 | 16,790.00 | 16,790.00 | -1.76% | 36,725 |
| Sep 9, 2026 | 17,050.00 | 17,280.00 | 16,750.00 | 17,090.00 | 17,090.00 | 0.95% | 27,142 |
| Sep 8, 2026 | 16,940.00 | 17,140.00 | 16,690.00 | 16,930.00 | 16,930.00 | 1.87% | 47,835 |
| Sep 7, 2026 | 16,780.00 | 16,880.00 | 16,020.00 | 16,620.00 | 16,620.00 | -0.95% | 33,007 |
| Sep 4, 2026 | 17,110.00 | 17,110.00 | 16,660.00 | 16,780.00 | 16,780.00 | -1.12% | 23,316 |
| Sep 3, 2026 | 16,450.00 | 17,120.00 | 16,450.00 | 16,970.00 | 16,970.00 | 2.72% | 40,215 |
| Sep 2, 2026 | 16,600.00 | 17,030.00 | 16,510.00 | 16,520.00 | 16,520.00 | -2.48% | 23,954 |
| Sep 1, 2026 | 16,960.00 | 17,050.00 | 16,660.00 | 16,940.00 | 16,940.00 | -0.12% | 25,233 |
| Aug 31, 2026 | 16,800.00 | 17,190.00 | 16,420.00 | 16,960.00 | 16,960.00 | 0.95% | 30,292 |
| Aug 28, 2026 | 17,240.00 | 17,240.00 | 16,710.00 | 16,800.00 | 16,800.00 | -2.27% | 29,652 |
| Aug 27, 2026 | 16,870.00 | 17,390.00 | 16,710.00 | 17,190.00 | 17,190.00 | 1.90% | 52,627 |
| Aug 26, 2026 | 15,960.00 | 17,240.00 | 15,770.00 | 16,870.00 | 16,870.00 | 7.04% | 157,943 |
| Aug 25, 2026 | 15,080.00 | 15,790.00 | 14,930.00 | 15,760.00 | 15,760.00 | 4.30% | 20,337 |
| Aug 24, 2026 | 15,230.00 | 15,230.00 | 14,770.00 | 15,110.00 | 15,110.00 | 0.33% | 62,071 |
| Aug 21, 2026 | 15,650.00 | 15,650.00 | 15,050.00 | 15,060.00 | 15,060.00 | -3.77% | 65,282 |
| Aug 20, 2026 | 15,530.00 | 15,950.00 | 15,480.00 | 15,650.00 | 15,650.00 | 0.26% | 23,167 |
| Aug 19, 2026 | 15,660.00 | 16,040.00 | 15,300.00 | 15,610.00 | 15,610.00 | -0.45% | 34,551 |
| Aug 18, 2026 | 16,460.00 | 16,530.00 | 15,680.00 | 15,680.00 | 15,680.00 | -4.68% | 89,090 |
| Aug 14, 2026 | 16,690.00 | 16,690.00 | 16,290.00 | 16,450.00 | 16,450.00 | -0.42% | 34,146 |