BMT Co., Ltd. (KOSDAQ:086670)
South Korea · Delayed Price · Currency is KRW 14,910
-430 (-2.80%)
At close: May 20, 2026
BMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 18,000.00 | 18,390.00 | 17,420.00 | 17,600.00 | 17,600.00 | -1.12% | 138,885 |
| May 4, 2026 | 17,840.00 | 17,890.00 | 17,330.00 | 17,800.00 | 17,800.00 | 0.06% | 84,428 |
| Apr 30, 2026 | 17,850.00 | 18,180.00 | 17,580.00 | 17,790.00 | 17,790.00 | 1.31% | 104,316 |
| Apr 29, 2026 | 17,330.00 | 17,700.00 | 17,120.00 | 17,560.00 | 17,560.00 | 1.39% | 57,331 |
| Apr 28, 2026 | 17,390.00 | 17,390.00 | 16,980.00 | 17,320.00 | 17,320.00 | -0.40% | 70,187 |
| Apr 27, 2026 | 17,810.00 | 18,060.00 | 17,170.00 | 17,390.00 | 17,390.00 | -2.08% | 116,283 |
| Apr 24, 2026 | 16,100.00 | 18,330.00 | 15,880.00 | 17,760.00 | 17,760.00 | 10.31% | 398,695 |
| Apr 23, 2026 | 15,930.00 | 16,480.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1.96% | 135,863 |
| Apr 22, 2026 | 15,590.00 | 15,840.00 | 15,310.00 | 15,790.00 | 15,790.00 | 1.67% | 48,685 |
| 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% | 61,183 |
| Apr 17, 2026 | 15,760.00 | 15,950.00 | 15,410.00 | 15,900.00 | 15,900.00 | 1.92% | 50,231 |
| Apr 16, 2026 | 16,000.00 | 16,040.00 | 15,520.00 | 15,600.00 | 15,600.00 | -1.45% | 92,981 |
| Apr 15, 2026 | 15,770.00 | 16,070.00 | 15,520.00 | 15,830.00 | 15,830.00 | 1.34% | 72,280 |
| Apr 14, 2026 | 15,780.00 | 15,820.00 | 15,440.00 | 15,620.00 | 15,620.00 | -0.13% | 148,299 |
| Apr 13, 2026 | 15,220.00 | 16,610.00 | 15,000.00 | 15,640.00 | 15,640.00 | 2.62% | 269,030 |
| Apr 10, 2026 | 15,290.00 | 15,470.00 | 14,870.00 | 15,240.00 | 15,240.00 | 2.28% | 194,186 |
| Apr 9, 2026 | 15,410.00 | 15,480.00 | 14,850.00 | 14,900.00 | 14,900.00 | -5.22% | 91,509 |
| Apr 8, 2026 | 14,900.00 | 15,970.00 | 14,500.00 | 15,720.00 | 15,720.00 | 9.02% | 159,584 |
| 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% | 100,857 |
| Apr 2, 2026 | 15,200.00 | 15,200.00 | 14,160.00 | 14,340.00 | 14,340.00 | -4.53% | 57,339 |
| Apr 1, 2026 | 15,200.00 | 15,620.00 | 14,660.00 | 15,020.00 | 15,020.00 | 1.08% | 105,151 |
| Mar 31, 2026 | 14,580.00 | 15,500.00 | 14,080.00 | 14,860.00 | 14,860.00 | 1.78% | 143,960 |
| 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% | 194,963 |
| Mar 26, 2026 | 15,000.00 | 16,000.00 | 14,930.00 | 15,180.00 | 15,180.00 | 1.20% | 272,371 |
| Mar 25, 2026 | 14,210.00 | 15,270.00 | 14,130.00 | 15,000.00 | 15,000.00 | 5.63% | 194,901 |
| Mar 24, 2026 | 15,200.00 | 15,690.00 | 13,810.00 | 14,200.00 | 14,200.00 | -3.14% | 318,101 |
| 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% | 227,307 |
| Mar 19, 2026 | 13,180.00 | 13,290.00 | 12,790.00 | 13,140.00 | 13,140.00 | -0.30% | 50,509 |
| Mar 18, 2026 | 13,200.00 | 13,400.00 | 13,000.00 | 13,180.00 | 13,180.00 | 0.23% | 37,023 |
| Mar 17, 2026 | 13,270.00 | 13,420.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.60% | 37,252 |
| 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% | 117,410 |
| Mar 12, 2026 | 13,270.00 | 14,290.00 | 13,200.00 | 14,140.00 | 14,140.00 | 6.64% | 220,308 |
| Mar 11, 2026 | 13,110.00 | 13,860.00 | 13,050.00 | 13,260.00 | 13,260.00 | 2.00% | 108,748 |