BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 18,040
+1,370 (8.22%)
At close: Sep 18, 2026
BMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 16,640.00 | 16,830.00 | 16,470.00 | 16,670.00 | 16,670.00 | 0.18% | 14,190 |
| Sep 16, 2026 | 16,760.00 | 16,970.00 | 16,580.00 | 16,640.00 | 16,640.00 | -1.25% | 18,120 |
| 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% | 22,814 |
| 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% | 36,705 |
| Sep 9, 2026 | 17,050.00 | 17,280.00 | 16,750.00 | 17,090.00 | 17,090.00 | 0.95% | 27,056 |
| Sep 8, 2026 | 16,940.00 | 17,140.00 | 16,690.00 | 16,930.00 | 16,930.00 | 1.87% | 47,825 |
| Sep 7, 2026 | 16,780.00 | 16,880.00 | 16,020.00 | 16,620.00 | 16,620.00 | -0.95% | 32,664 |
| 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% | 23,929 |
| Sep 1, 2026 | 16,960.00 | 17,050.00 | 16,660.00 | 16,940.00 | 16,940.00 | -0.12% | 25,224 |
| Aug 31, 2026 | 16,800.00 | 17,190.00 | 16,420.00 | 16,960.00 | 16,960.00 | 0.95% | 30,291 |
| Aug 28, 2026 | 17,240.00 | 17,240.00 | 16,710.00 | 16,800.00 | 16,800.00 | -2.27% | 29,546 |
| Aug 27, 2026 | 16,870.00 | 17,390.00 | 16,710.00 | 17,190.00 | 17,190.00 | 1.90% | 52,550 |
| Aug 26, 2026 | 15,960.00 | 17,240.00 | 15,770.00 | 16,870.00 | 16,870.00 | 7.04% | 157,905 |
| 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% | 65,275 |
| Aug 20, 2026 | 15,530.00 | 15,950.00 | 15,480.00 | 15,650.00 | 15,650.00 | 0.26% | 23,162 |
| Aug 19, 2026 | 15,660.00 | 16,040.00 | 15,300.00 | 15,610.00 | 15,610.00 | -0.45% | 34,549 |
| Aug 18, 2026 | 16,460.00 | 16,530.00 | 15,680.00 | 15,680.00 | 15,680.00 | -4.68% | 89,088 |
| Aug 14, 2026 | 16,690.00 | 16,690.00 | 16,290.00 | 16,450.00 | 16,450.00 | -0.42% | 34,146 |
| 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 |