BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 17,790
+230 (1.31%)
At close: Apr 30, 2026
BMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,850.00 | 18,180.00 | 17,580.00 | 17,790.00 | 17,790.00 | 1.31% | 104,061 |
| Apr 29, 2026 | 17,330.00 | 17,700.00 | 17,120.00 | 17,560.00 | 17,560.00 | 1.39% | 57,233 |
| Apr 28, 2026 | 17,390.00 | 17,390.00 | 16,980.00 | 17,320.00 | 17,320.00 | -0.40% | 69,810 |
| Apr 27, 2026 | 17,810.00 | 18,060.00 | 17,170.00 | 17,390.00 | 17,390.00 | -2.08% | 116,177 |
| Apr 24, 2026 | 16,100.00 | 18,330.00 | 15,880.00 | 17,760.00 | 17,760.00 | 10.31% | 396,995 |
| Apr 23, 2026 | 15,930.00 | 16,480.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1.96% | 135,194 |
| Apr 22, 2026 | 15,590.00 | 15,840.00 | 15,310.00 | 15,790.00 | 15,790.00 | 1.67% | 48,535 |
| Apr 21, 2026 | 15,760.00 | 15,760.00 | 15,350.00 | 15,530.00 | 15,530.00 | -0.51% | 130,410 |
| Apr 20, 2026 | 15,870.00 | 15,980.00 | 15,590.00 | 15,610.00 | 15,610.00 | -1.82% | 61,095 |
| Apr 17, 2026 | 15,760.00 | 15,950.00 | 15,410.00 | 15,900.00 | 15,900.00 | 1.92% | 50,140 |
| Apr 16, 2026 | 16,000.00 | 16,040.00 | 15,520.00 | 15,600.00 | 15,600.00 | -1.45% | 92,665 |
| Apr 15, 2026 | 15,770.00 | 16,070.00 | 15,520.00 | 15,830.00 | 15,830.00 | 1.34% | 71,419 |
| Apr 14, 2026 | 15,780.00 | 15,820.00 | 15,440.00 | 15,620.00 | 15,620.00 | -0.13% | 146,777 |
| Apr 13, 2026 | 15,220.00 | 16,610.00 | 15,000.00 | 15,640.00 | 15,640.00 | 2.62% | 268,475 |
| Apr 10, 2026 | 15,290.00 | 15,470.00 | 14,870.00 | 15,240.00 | 15,240.00 | 2.28% | 192,667 |
| Apr 9, 2026 | 15,410.00 | 15,480.00 | 14,850.00 | 14,900.00 | 14,900.00 | -5.22% | 91,080 |
| Apr 8, 2026 | 14,900.00 | 15,970.00 | 14,500.00 | 15,720.00 | 15,720.00 | 9.02% | 158,024 |
| Apr 7, 2026 | 15,100.00 | 15,100.00 | 14,140.00 | 14,420.00 | 14,420.00 | -2.17% | 58,383 |
| Apr 6, 2026 | 15,030.00 | 15,400.00 | 14,730.00 | 14,740.00 | 14,740.00 | -1.80% | 39,414 |
| Apr 3, 2026 | 14,600.00 | 15,580.00 | 14,600.00 | 15,010.00 | 15,010.00 | 4.67% | 100,818 |
| Apr 2, 2026 | 15,200.00 | 15,200.00 | 14,160.00 | 14,340.00 | 14,340.00 | -4.53% | 57,323 |
| Apr 1, 2026 | 15,200.00 | 15,620.00 | 14,660.00 | 15,020.00 | 15,020.00 | 1.08% | 104,516 |
| Mar 31, 2026 | 14,580.00 | 15,500.00 | 14,080.00 | 14,860.00 | 14,860.00 | 1.78% | 143,549 |
| Mar 30, 2026 | 14,800.00 | 15,000.00 | 14,420.00 | 14,600.00 | 14,600.00 | -5.75% | 87,870 |
| Mar 27, 2026 | 14,910.00 | 15,970.00 | 14,330.00 | 15,490.00 | 15,490.00 | 2.04% | 194,030 |
| Mar 26, 2026 | 15,000.00 | 16,000.00 | 14,930.00 | 15,180.00 | 15,180.00 | 1.20% | 272,149 |
| Mar 25, 2026 | 14,210.00 | 15,270.00 | 14,130.00 | 15,000.00 | 15,000.00 | 5.63% | 192,672 |
| Mar 24, 2026 | 15,200.00 | 15,690.00 | 13,810.00 | 14,200.00 | 14,200.00 | -3.14% | 317,718 |
| Mar 23, 2026 | 14,180.00 | 15,250.00 | 13,820.00 | 14,660.00 | 14,660.00 | 3.68% | 397,010 |
| Mar 20, 2026 | 13,190.00 | 14,460.00 | 13,190.00 | 14,140.00 | 14,140.00 | 7.61% | 222,341 |
| Mar 19, 2026 | 13,180.00 | 13,290.00 | 12,790.00 | 13,140.00 | 13,140.00 | -0.30% | 50,385 |
| Mar 18, 2026 | 13,200.00 | 13,400.00 | 13,000.00 | 13,180.00 | 13,180.00 | 0.23% | 36,916 |
| Mar 17, 2026 | 13,270.00 | 13,420.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.60% | 37,129 |
| Mar 16, 2026 | 13,680.00 | 13,680.00 | 13,100.00 | 13,230.00 | 13,230.00 | -3.43% | 58,189 |
| 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 |