BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 16,450
-70 (-0.42%)
At close: Aug 14, 2026
BMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 16,990.00 | 17,030.00 | 16,320.00 | 16,520.00 | 16,520.00 | -2.77% | 69,060 |
| Aug 12, 2026 | 17,330.00 | 17,480.00 | 16,690.00 | 16,990.00 | 16,990.00 | -3.03% | 109,568 |
| Aug 11, 2026 | 17,820.00 | 18,670.00 | 17,370.00 | 17,520.00 | 17,520.00 | -2.67% | 199,317 |
| Aug 10, 2026 | 16,640.00 | 18,550.00 | 16,350.00 | 18,000.00 | 18,000.00 | 9.56% | 569,296 |
| Aug 7, 2026 | 16,240.00 | 16,630.00 | 16,110.00 | 16,430.00 | 16,430.00 | 1.23% | 16,392 |
| Aug 6, 2026 | 16,180.00 | 16,280.00 | 16,040.00 | 16,230.00 | 16,230.00 | 0.31% | 11,499 |
| Aug 5, 2026 | 15,950.00 | 16,450.00 | 15,880.00 | 16,180.00 | 16,180.00 | 1.89% | 43,055 |
| Aug 4, 2026 | 15,590.00 | 16,020.00 | 15,560.00 | 15,880.00 | 15,880.00 | 1.28% | 17,964 |
| Aug 3, 2026 | 15,680.00 | 15,890.00 | 15,300.00 | 15,680.00 | 15,680.00 | -0.70% | 16,580 |
| Jul 31, 2026 | 14,160.00 | 15,790.00 | 13,790.00 | 15,790.00 | 15,790.00 | 16.79% | 79,443 |
| Jul 30, 2026 | 13,000.00 | 13,890.00 | 13,000.00 | 13,520.00 | 13,520.00 | 0.82% | 16,938 |
| Jul 29, 2026 | 14,450.00 | 14,600.00 | 13,100.00 | 13,410.00 | 13,410.00 | -7.07% | 66,738 |
| Jul 28, 2026 | 14,700.00 | 14,910.00 | 14,110.00 | 14,430.00 | 14,430.00 | -3.93% | 31,952 |
| Jul 27, 2026 | 15,380.00 | 15,420.00 | 14,920.00 | 15,020.00 | 15,020.00 | -0.73% | 17,237 |
| Jul 24, 2026 | 15,230.00 | 15,370.00 | 14,910.00 | 15,130.00 | 15,130.00 | -0.66% | 17,596 |
| Jul 23, 2026 | 14,770.00 | 15,240.00 | 14,630.00 | 15,230.00 | 15,230.00 | 3.11% | 11,921 |
| Jul 22, 2026 | 14,530.00 | 15,180.00 | 14,530.00 | 14,770.00 | 14,770.00 | 2.14% | 22,340 |
| Jul 21, 2026 | 14,640.00 | 14,760.00 | 14,280.00 | 14,460.00 | 14,460.00 | -1.97% | 16,156 |
| Jul 20, 2026 | 15,260.00 | 15,690.00 | 14,550.00 | 14,750.00 | 14,750.00 | -3.34% | 16,327 |
| Jul 16, 2026 | 15,590.00 | 15,590.00 | 15,080.00 | 15,260.00 | 15,260.00 | -2.12% | 13,214 |
| Jul 15, 2026 | 15,030.00 | 15,870.00 | 15,030.00 | 15,590.00 | 15,590.00 | 4.07% | 29,707 |
| Jul 14, 2026 | 14,960.00 | 15,050.00 | 14,340.00 | 14,980.00 | 14,980.00 | -0.66% | 40,498 |
| Jul 13, 2026 | 15,280.00 | 15,570.00 | 14,720.00 | 15,080.00 | 15,080.00 | -1.31% | 29,352 |
| Jul 10, 2026 | 14,730.00 | 15,590.00 | 14,620.00 | 15,280.00 | 15,280.00 | 4.80% | 34,282 |
| Jul 9, 2026 | 14,200.00 | 14,940.00 | 14,010.00 | 14,580.00 | 14,580.00 | 2.68% | 39,832 |
| Jul 8, 2026 | 14,500.00 | 14,900.00 | 13,960.00 | 14,200.00 | 14,200.00 | -3.99% | 58,382 |
| Jul 7, 2026 | 15,560.00 | 15,560.00 | 14,720.00 | 14,790.00 | 14,790.00 | -5.01% | 48,662 |
| Jul 6, 2026 | 15,660.00 | 15,860.00 | 15,110.00 | 15,570.00 | 15,570.00 | -0.57% | 25,051 |
| Jul 3, 2026 | 15,590.00 | 16,190.00 | 14,810.00 | 15,660.00 | 15,660.00 | 0.38% | 37,008 |
| Jul 2, 2026 | 16,540.00 | 17,090.00 | 15,560.00 | 15,600.00 | 15,600.00 | -6.14% | 125,297 |
| Jul 1, 2026 | 15,890.00 | 16,710.00 | 15,560.00 | 16,620.00 | 16,620.00 | 3.94% | 34,448 |
| Jun 30, 2026 | 15,800.00 | 16,160.00 | 15,290.00 | 15,990.00 | 15,990.00 | 1.20% | 36,083 |
| Jun 29, 2026 | 14,680.00 | 15,940.00 | 14,680.00 | 15,800.00 | 15,800.00 | 6.83% | 32,672 |
| Jun 26, 2026 | 14,810.00 | 15,620.00 | 14,400.00 | 14,790.00 | 14,790.00 | -1.66% | 46,268 |
| Jun 25, 2026 | 15,380.00 | 15,720.00 | 15,020.00 | 15,040.00 | 15,040.00 | 0.13% | 47,553 |
| Jun 24, 2026 | 14,710.00 | 15,300.00 | 14,580.00 | 15,020.00 | 15,020.00 | 0.81% | 42,138 |
| Jun 23, 2026 | 16,330.00 | 16,330.00 | 14,900.00 | 14,900.00 | 14,900.00 | -9.09% | 66,621 |
| Jun 22, 2026 | 16,980.00 | 17,000.00 | 16,210.00 | 16,390.00 | 16,390.00 | -3.59% | 40,575 |
| Jun 19, 2026 | 17,880.00 | 17,950.00 | 16,680.00 | 17,000.00 | 17,000.00 | -4.28% | 43,350 |
| Jun 18, 2026 | 17,970.00 | 17,970.00 | 17,220.00 | 17,760.00 | 17,760.00 | 0.34% | 40,737 |
| Jun 17, 2026 | 17,840.00 | 17,930.00 | 17,350.00 | 17,700.00 | 17,700.00 | -0.78% | 38,604 |
| Jun 16, 2026 | 17,990.00 | 18,100.00 | 17,550.00 | 17,840.00 | 17,840.00 | -0.06% | 57,000 |
| Jun 15, 2026 | 16,750.00 | 18,050.00 | 16,750.00 | 17,850.00 | 17,850.00 | 7.08% | 162,051 |
| Jun 12, 2026 | 15,590.00 | 17,330.00 | 15,430.00 | 16,670.00 | 16,670.00 | 8.95% | 156,911 |
| Jun 11, 2026 | 14,890.00 | 15,380.00 | 14,670.00 | 15,300.00 | 15,300.00 | 2.00% | 34,735 |
| Jun 10, 2026 | 15,300.00 | 15,300.00 | 14,670.00 | 15,000.00 | 15,000.00 | -0.73% | 40,485 |
| Jun 9, 2026 | 14,370.00 | 15,390.00 | 14,370.00 | 15,110.00 | 15,110.00 | 5.15% | 48,738 |
| Jun 8, 2026 | 13,910.00 | 15,150.00 | 13,910.00 | 14,370.00 | 14,370.00 | -2.24% | 79,009 |
| Jun 5, 2026 | 15,210.00 | 15,240.00 | 14,580.00 | 14,700.00 | 14,700.00 | -3.35% | 54,883 |
| Jun 4, 2026 | 13,710.00 | 15,510.00 | 13,710.00 | 15,210.00 | 15,210.00 | 11.02% | 149,948 |