BMT Co., Ltd. (086670.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13,470.00 | 13,820.00 | 13,420.00 | 13,530.00 | 13,530.00 | 31,721 |
| 30 Apr 2024 | 13,300.00 | 13,680.00 | 13,290.00 | 13,600.00 | 13,600.00 | 43,403 |
| 29 Apr 2024 | 13,430.00 | 13,820.00 | 13,340.00 | 13,350.00 | 13,350.00 | 55,296 |
| 26 Apr 2024 | 13,520.00 | 13,580.00 | 13,350.00 | 13,400.00 | 13,400.00 | 34,108 |
| 25 Apr 2024 | 13,560.00 | 13,640.00 | 13,400.00 | 13,410.00 | 13,410.00 | 44,979 |
| 24 Apr 2024 | 13,620.00 | 13,820.00 | 13,360.00 | 13,650.00 | 13,650.00 | 71,393 |
| 23 Apr 2024 | 13,670.00 | 13,920.00 | 13,550.00 | 13,630.00 | 13,630.00 | 62,021 |
| 22 Apr 2024 | 14,000.00 | 14,050.00 | 13,710.00 | 13,740.00 | 13,740.00 | 73,894 |
| 19 Apr 2024 | 13,540.00 | 14,150.00 | 13,390.00 | 13,810.00 | 13,810.00 | 201,791 |
| 18 Apr 2024 | 13,500.00 | 13,600.00 | 13,090.00 | 13,510.00 | 13,510.00 | 175,874 |
| 17 Apr 2024 | 13,330.00 | 13,500.00 | 13,190.00 | 13,500.00 | 13,500.00 | 108,035 |
| 16 Apr 2024 | 13,400.00 | 13,480.00 | 12,900.00 | 13,330.00 | 13,330.00 | 121,189 |
| 15 Apr 2024 | 13,040.00 | 13,520.00 | 12,800.00 | 13,460.00 | 13,460.00 | 103,923 |
| 12 Apr 2024 | 12,950.00 | 13,290.00 | 12,780.00 | 13,140.00 | 13,140.00 | 81,107 |
| 11 Apr 2024 | 12,800.00 | 13,100.00 | 12,580.00 | 12,930.00 | 12,930.00 | 46,246 |
| 09 Apr 2024 | 12,920.00 | 13,030.00 | 12,520.00 | 12,900.00 | 12,900.00 | 89,162 |
| 08 Apr 2024 | 12,530.00 | 13,190.00 | 12,380.00 | 12,930.00 | 12,930.00 | 159,986 |
| 05 Apr 2024 | 12,990.00 | 13,090.00 | 12,370.00 | 12,530.00 | 12,530.00 | 215,013 |
| 04 Apr 2024 | 13,110.00 | 13,350.00 | 12,750.00 | 13,240.00 | 13,240.00 | 372,782 |
| 03 Apr 2024 | 11,870.00 | 14,400.00 | 11,730.00 | 13,610.00 | 13,610.00 | 2,433,304 |
| 02 Apr 2024 | 11,690.00 | 11,690.00 | 11,490.00 | 11,560.00 | 11,560.00 | 20,383 |
| 01 Apr 2024 | 11,470.00 | 11,720.00 | 11,440.00 | 11,640.00 | 11,640.00 | 31,044 |
| 29 Mar 2024 | 11,280.00 | 11,550.00 | 11,240.00 | 11,470.00 | 11,470.00 | 18,639 |
| 28 Mar 2024 | 11,360.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 16,517 |
| 27 Mar 2024 | 11,520.00 | 11,520.00 | 11,200.00 | 11,220.00 | 11,220.00 | 47,059 |
| 26 Mar 2024 | 11,770.00 | 11,770.00 | 11,440.00 | 11,470.00 | 11,470.00 | 74,789 |
| 25 Mar 2024 | 11,750.00 | 11,760.00 | 11,650.00 | 11,680.00 | 11,680.00 | 12,778 |
| 22 Mar 2024 | 11,740.00 | 11,790.00 | 11,640.00 | 11,690.00 | 11,690.00 | 21,687 |
| 21 Mar 2024 | 11,770.00 | 11,790.00 | 11,700.00 | 11,740.00 | 11,740.00 | 19,405 |
| 20 Mar 2024 | 11,800.00 | 11,850.00 | 11,690.00 | 11,700.00 | 11,700.00 | 39,955 |
| 19 Mar 2024 | 11,950.00 | 12,030.00 | 11,710.00 | 11,710.00 | 11,710.00 | 27,040 |
| 18 Mar 2024 | 11,860.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 25,707 |
| 15 Mar 2024 | 12,000.00 | 12,150.00 | 11,830.00 | 11,840.00 | 11,840.00 | 20,088 |
| 14 Mar 2024 | 11,740.00 | 12,120.00 | 11,740.00 | 12,060.00 | 12,060.00 | 40,072 |
| 13 Mar 2024 | 11,890.00 | 11,890.00 | 11,690.00 | 11,770.00 | 11,770.00 | 19,914 |
| 12 Mar 2024 | 11,910.00 | 11,970.00 | 11,720.00 | 11,780.00 | 11,780.00 | 16,600 |
| 11 Mar 2024 | 11,970.00 | 11,970.00 | 11,750.00 | 11,900.00 | 11,900.00 | 18,398 |
| 08 Mar 2024 | 11,880.00 | 12,150.00 | 11,870.00 | 11,900.00 | 11,900.00 | 8,739 |
| 07 Mar 2024 | 12,000.00 | 12,050.00 | 11,800.00 | 11,880.00 | 11,880.00 | 36,856 |
| 06 Mar 2024 | 12,200.00 | 12,350.00 | 11,930.00 | 11,990.00 | 11,990.00 | 34,425 |
| 05 Mar 2024 | 12,460.00 | 12,660.00 | 12,120.00 | 12,240.00 | 12,240.00 | 34,240 |
| 04 Mar 2024 | 12,480.00 | 12,640.00 | 12,450.00 | 12,600.00 | 12,600.00 | 22,804 |
| 29 Feb 2024 | 12,550.00 | 12,650.00 | 12,440.00 | 12,570.00 | 12,570.00 | 13,778 |
| 28 Feb 2024 | 12,490.00 | 12,700.00 | 12,280.00 | 12,660.00 | 12,660.00 | 27,036 |
| 27 Feb 2024 | 13,190.00 | 13,190.00 | 11,920.00 | 12,450.00 | 12,450.00 | 126,949 |
| 26 Feb 2024 | 13,200.00 | 13,350.00 | 13,050.00 | 13,150.00 | 13,150.00 | 27,256 |
| 23 Feb 2024 | 13,260.00 | 13,290.00 | 13,070.00 | 13,150.00 | 13,150.00 | 15,763 |
| 22 Feb 2024 | 13,290.00 | 13,500.00 | 13,110.00 | 13,250.00 | 13,250.00 | 23,405 |
| 21 Feb 2024 | 12,890.00 | 13,600.00 | 12,820.00 | 13,250.00 | 13,250.00 | 118,282 |
| 20 Feb 2024 | 12,790.00 | 12,860.00 | 12,750.00 | 12,810.00 | 12,810.00 | 17,235 |
| 19 Feb 2024 | 12,850.00 | 12,850.00 | 12,700.00 | 12,750.00 | 12,750.00 | 17,727 |
| 16 Feb 2024 | 12,720.00 | 12,790.00 | 12,650.00 | 12,730.00 | 12,730.00 | 17,475 |
| 15 Feb 2024 | 12,790.00 | 12,790.00 | 12,680.00 | 12,710.00 | 12,710.00 | 16,566 |
| 14 Feb 2024 | 12,780.00 | 12,780.00 | 12,650.00 | 12,740.00 | 12,740.00 | 10,816 |
| 13 Feb 2024 | 12,740.00 | 12,880.00 | 12,680.00 | 12,790.00 | 12,790.00 | 16,036 |
| 08 Feb 2024 | 12,780.00 | 12,920.00 | 12,660.00 | 12,750.00 | 12,750.00 | 35,452 |
| 07 Feb 2024 | 12,820.00 | 12,890.00 | 12,700.00 | 12,790.00 | 12,790.00 | 19,220 |
| 06 Feb 2024 | 12,950.00 | 12,980.00 | 12,820.00 | 12,850.00 | 12,850.00 | 20,019 |
| 05 Feb 2024 | 13,100.00 | 13,150.00 | 12,910.00 | 13,000.00 | 13,000.00 | 19,531 |
| 02 Feb 2024 | 13,120.00 | 13,150.00 | 12,970.00 | 13,100.00 | 13,100.00 | 19,561 |
| 01 Feb 2024 | 13,140.00 | 13,150.00 | 12,950.00 | 13,120.00 | 13,120.00 | 9,701 |
| 31 Jan 2024 | 13,180.00 | 13,180.00 | 12,980.00 | 13,150.00 | 13,150.00 | 11,617 |
| 30 Jan 2024 | 13,300.00 | 13,330.00 | 12,950.00 | 13,190.00 | 13,190.00 | 19,712 |
| 29 Jan 2024 | 13,210.00 | 13,300.00 | 13,140.00 | 13,210.00 | 13,210.00 | 15,210 |
| 26 Jan 2024 | 13,340.00 | 13,500.00 | 13,250.00 | 13,320.00 | 13,320.00 | 22,216 |
| 25 Jan 2024 | 13,130.00 | 13,360.00 | 13,000.00 | 13,340.00 | 13,340.00 | 30,574 |
| 24 Jan 2024 | 13,030.00 | 13,130.00 | 12,920.00 | 13,080.00 | 13,080.00 | 14,365 |
| 23 Jan 2024 | 12,930.00 | 13,090.00 | 12,900.00 | 12,900.00 | 12,900.00 | 21,336 |
| 22 Jan 2024 | 13,070.00 | 13,120.00 | 12,930.00 | 13,000.00 | 13,000.00 | 8,925 |
| 19 Jan 2024 | 13,000.00 | 13,150.00 | 12,970.00 | 13,050.00 | 13,050.00 | 9,648 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 13,200.00 | 13,290.00 | 12,850.00 | 12,870.00 | 12,870.00 | 53,660 |
| 16 Jan 2024 | 13,390.00 | 14,010.00 | 13,130.00 | 13,320.00 | 13,320.00 | 36,939 |
| 15 Jan 2024 | 13,690.00 | 13,690.00 | 13,360.00 | 13,390.00 | 13,390.00 | 27,910 |
| 12 Jan 2024 | 13,680.00 | 13,750.00 | 13,430.00 | 13,690.00 | 13,690.00 | 19,964 |
| 11 Jan 2024 | 13,700.00 | 13,870.00 | 13,570.00 | 13,790.00 | 13,790.00 | 28,400 |
| 10 Jan 2024 | 13,690.00 | 13,700.00 | 13,540.00 | 13,620.00 | 13,620.00 | 14,866 |
| 09 Jan 2024 | 13,750.00 | 13,790.00 | 13,530.00 | 13,600.00 | 13,600.00 | 17,712 |
| 08 Jan 2024 | 13,800.00 | 13,800.00 | 13,540.00 | 13,660.00 | 13,660.00 | 31,127 |
| 05 Jan 2024 | 13,490.00 | 14,060.00 | 13,320.00 | 13,700.00 | 13,700.00 | 126,401 |
| 04 Jan 2024 | 13,320.00 | 13,400.00 | 13,310.00 | 13,380.00 | 13,380.00 | 9,645 |
| 03 Jan 2024 | 13,460.00 | 13,460.00 | 13,310.00 | 13,400.00 | 13,400.00 | 15,048 |
| 02 Jan 2024 | 13,460.00 | 13,510.00 | 13,320.00 | 13,460.00 | 13,460.00 | 16,607 |
| 28 Dec 2023 | 13,560.00 | 13,560.00 | 13,390.00 | 13,460.00 | 13,460.00 | 20,529 |
| 27 Dec 2023 | 13,610.00 | 13,610.00 | 13,390.00 | 13,520.00 | 13,520.00 | 24,601 |
| 27 Dec 2023 | 250 Dividend | |||||
| 26 Dec 2023 | 13,700.00 | 13,700.00 | 13,500.00 | 13,620.00 | 13,370.00 | 18,413 |
| 22 Dec 2023 | 13,700.00 | 13,700.00 | 13,540.00 | 13,630.00 | 13,379.82 | 25,973 |
| 21 Dec 2023 | 13,510.00 | 13,630.00 | 13,460.00 | 13,620.00 | 13,370.00 | 32,133 |
| 20 Dec 2023 | 13,540.00 | 13,660.00 | 13,460.00 | 13,590.00 | 13,340.55 | 28,058 |
| 19 Dec 2023 | 13,430.00 | 13,530.00 | 13,390.00 | 13,480.00 | 13,232.57 | 12,783 |
| 18 Dec 2023 | 13,390.00 | 13,500.00 | 13,210.00 | 13,440.00 | 13,193.30 | 14,477 |
| 15 Dec 2023 | 13,300.00 | 13,420.00 | 13,210.00 | 13,390.00 | 13,144.22 | 28,116 |
| 14 Dec 2023 | 13,300.00 | 13,380.00 | 13,150.00 | 13,300.00 | 13,055.87 | 19,582 |
| 13 Dec 2023 | 13,390.00 | 13,390.00 | 13,160.00 | 13,340.00 | 13,095.14 | 21,672 |
| 12 Dec 2023 | 13,170.00 | 13,470.00 | 13,150.00 | 13,400.00 | 13,154.04 | 23,613 |
| 11 Dec 2023 | 13,150.00 | 13,170.00 | 13,100.00 | 13,160.00 | 12,918.44 | 13,538 |
| 08 Dec 2023 | 13,150.00 | 13,210.00 | 13,100.00 | 13,150.00 | 12,908.63 | 12,533 |
| 07 Dec 2023 | 13,250.00 | 13,250.00 | 12,980.00 | 13,180.00 | 12,938.08 | 20,016 |
| 06 Dec 2023 | 13,270.00 | 13,280.00 | 13,130.00 | 13,280.00 | 13,036.24 | 5,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.