BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 14,750
-510 (-3.34%)
At close: Jul 20, 2026
BMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 13,940.00 | 13,940.00 | 13,200.00 | 13,700.00 | 13,700.00 | -1.72% | 88,144 |
| Jun 1, 2026 | 14,270.00 | 14,480.00 | 13,790.00 | 13,940.00 | 13,940.00 | -2.31% | 81,151 |
| May 29, 2026 | 14,600.00 | 14,700.00 | 13,910.00 | 14,270.00 | 14,270.00 | -2.19% | 102,697 |
| May 28, 2026 | 14,800.00 | 15,000.00 | 14,170.00 | 14,590.00 | 14,590.00 | -1.42% | 98,864 |
| May 27, 2026 | 15,470.00 | 15,470.00 | 14,730.00 | 14,800.00 | 14,800.00 | -4.33% | 79,827 |
| May 26, 2026 | 15,300.00 | 15,670.00 | 14,910.00 | 15,470.00 | 15,470.00 | 2.11% | 101,244 |
| May 22, 2026 | 15,010.00 | 15,460.00 | 14,810.00 | 15,150.00 | 15,150.00 | -0.13% | 134,453 |
| May 21, 2026 | 15,000.00 | 15,470.00 | 15,000.00 | 15,170.00 | 15,170.00 | 1.74% | 65,834 |
| May 20, 2026 | 15,340.00 | 15,530.00 | 14,680.00 | 14,910.00 | 14,910.00 | -2.80% | 57,128 |
| May 19, 2026 | 15,850.00 | 15,850.00 | 15,290.00 | 15,340.00 | 15,340.00 | -1.98% | 61,577 |
| May 18, 2026 | 15,730.00 | 15,830.00 | 15,150.00 | 15,650.00 | 15,650.00 | 1.76% | 72,315 |
| May 15, 2026 | 15,770.00 | 15,890.00 | 15,210.00 | 15,380.00 | 15,380.00 | -2.66% | 108,698 |
| May 14, 2026 | 15,500.00 | 16,370.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.87% | 89,174 |
| May 13, 2026 | 15,750.00 | 15,750.00 | 15,200.00 | 15,510.00 | 15,510.00 | -1.65% | 179,414 |
| May 12, 2026 | 16,430.00 | 16,670.00 | 15,590.00 | 15,770.00 | 15,770.00 | -5.85% | 338,821 |
| May 11, 2026 | 17,850.00 | 22,200.00 | 16,410.00 | 16,750.00 | 16,750.00 | -6.16% | 1,804,689 |
| May 8, 2026 | 17,110.00 | 18,220.00 | 17,030.00 | 17,850.00 | 17,850.00 | 3.42% | 91,838 |
| May 7, 2026 | 17,810.00 | 17,810.00 | 16,740.00 | 17,260.00 | 17,260.00 | -1.93% | 165,763 |