BMT Co., Ltd. (KOSDAQ:086670)
South Korea
· Delayed Price · Currency is KRW 13,000
+400 (3.17%)
At close: Mar 10, 2026
BMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13,000.00 | 13,280.00 | 12,830.00 | 13,000.00 | 13,000.00 | 3.17% | 36,608 |
| Mar 9, 2026 | 13,000.00 | 13,000.00 | 12,350.00 | 12,600.00 | 12,600.00 | -5.69% | 50,890 |
| Mar 6, 2026 | 12,100.00 | 13,570.00 | 11,960.00 | 13,360.00 | 13,360.00 | 10.41% | 97,374 |
| Mar 5, 2026 | 11,640.00 | 12,400.00 | 11,640.00 | 12,100.00 | 12,100.00 | 7.27% | 51,432 |
| Mar 4, 2026 | 12,570.00 | 12,740.00 | 11,200.00 | 11,280.00 | 11,280.00 | -13.10% | 153,556 |
| Mar 3, 2026 | 13,080.00 | 13,550.00 | 12,980.00 | 12,980.00 | 12,980.00 | -3.35% | 118,148 |
| Feb 27, 2026 | 13,950.00 | 13,950.00 | 13,430.00 | 13,430.00 | 13,430.00 | -3.52% | 64,411 |
| Feb 26, 2026 | 13,470.00 | 14,060.00 | 13,420.00 | 13,920.00 | 13,920.00 | 2.65% | 141,042 |
| Feb 25, 2026 | 13,880.00 | 13,980.00 | 13,500.00 | 13,560.00 | 13,560.00 | -1.88% | 62,248 |
| Feb 24, 2026 | 13,730.00 | 13,890.00 | 13,340.00 | 13,820.00 | 13,820.00 | 1.47% | 63,900 |
| Feb 23, 2026 | 13,680.00 | 13,700.00 | 13,410.00 | 13,620.00 | 13,620.00 | -0.15% | 81,767 |
| Feb 20, 2026 | 13,550.00 | 13,700.00 | 13,360.00 | 13,640.00 | 13,640.00 | 1.19% | 104,004 |
| Feb 19, 2026 | 13,250.00 | 13,700.00 | 13,250.00 | 13,480.00 | 13,480.00 | 2.04% | 149,350 |
| Feb 13, 2026 | 13,510.00 | 13,550.00 | 12,930.00 | 13,210.00 | 13,210.00 | -2.22% | 205,279 |
| Feb 12, 2026 | 11,940.00 | 14,790.00 | 11,840.00 | 13,510.00 | 13,510.00 | 13.62% | 2,169,103 |
| Feb 11, 2026 | 12,100.00 | 12,100.00 | 11,780.00 | 11,890.00 | 11,890.00 | -0.92% | 41,832 |
| Feb 10, 2026 | 12,370.00 | 12,690.00 | 11,670.00 | 12,000.00 | 12,000.00 | -2.91% | 186,740 |
| Feb 9, 2026 | 12,120.00 | 12,420.00 | 12,120.00 | 12,360.00 | 12,360.00 | 3.43% | 38,414 |
| Feb 6, 2026 | 12,200.00 | 12,200.00 | 11,650.00 | 11,950.00 | 11,950.00 | -2.13% | 50,738 |
| Feb 5, 2026 | 12,770.00 | 12,770.00 | 12,170.00 | 12,210.00 | 12,210.00 | -2.94% | 26,898 |
| Feb 4, 2026 | 12,550.00 | 12,720.00 | 12,400.00 | 12,580.00 | 12,580.00 | 0.24% | 35,872 |
| Feb 3, 2026 | 12,220.00 | 12,770.00 | 12,080.00 | 12,550.00 | 12,550.00 | 4.58% | 83,622 |
| Feb 2, 2026 | 12,430.00 | 12,430.00 | 11,900.00 | 12,000.00 | 12,000.00 | -3.46% | 45,028 |
| Jan 30, 2026 | 12,800.00 | 12,870.00 | 12,350.00 | 12,430.00 | 12,430.00 | -2.51% | 71,326 |
| Jan 29, 2026 | 12,270.00 | 12,880.00 | 11,950.00 | 12,750.00 | 12,750.00 | 3.91% | 119,631 |
| Jan 28, 2026 | 12,640.00 | 12,640.00 | 12,100.00 | 12,270.00 | 12,270.00 | -1.92% | 49,166 |
| Jan 27, 2026 | 12,680.00 | 12,700.00 | 12,380.00 | 12,510.00 | 12,510.00 | 0.72% | 57,303 |
| Jan 26, 2026 | 12,280.00 | 12,420.00 | 11,920.00 | 12,420.00 | 12,420.00 | 1.89% | 47,855 |
| Jan 23, 2026 | 12,160.00 | 12,220.00 | 11,890.00 | 12,190.00 | 12,190.00 | 0.99% | 21,989 |
| Jan 22, 2026 | 12,020.00 | 12,100.00 | 11,870.00 | 12,070.00 | 12,070.00 | 1.09% | 15,466 |
| Jan 21, 2026 | 12,050.00 | 12,080.00 | 11,670.00 | 11,940.00 | 11,940.00 | -0.50% | 22,148 |
| Jan 20, 2026 | 11,950.00 | 12,280.00 | 11,840.00 | 12,000.00 | 12,000.00 | -0.33% | 105,639 |
| Jan 19, 2026 | 12,390.00 | 12,480.00 | 12,000.00 | 12,040.00 | 12,040.00 | -1.47% | 47,399 |
| Jan 16, 2026 | 12,500.00 | 12,550.00 | 12,180.00 | 12,220.00 | 12,220.00 | -2.24% | 28,612 |
| Jan 15, 2026 | 12,660.00 | 12,660.00 | 12,330.00 | 12,500.00 | 12,500.00 | -0.95% | 23,360 |
| Jan 14, 2026 | 12,490.00 | 12,890.00 | 12,130.00 | 12,620.00 | 12,620.00 | 1.04% | 32,891 |
| Jan 13, 2026 | 12,490.00 | 12,700.00 | 12,350.00 | 12,490.00 | 12,490.00 | 0.16% | 36,299 |
| Jan 12, 2026 | 12,120.00 | 12,620.00 | 12,120.00 | 12,470.00 | 12,470.00 | 2.89% | 39,202 |
| Jan 9, 2026 | 11,800.00 | 12,150.00 | 11,720.00 | 12,120.00 | 12,120.00 | 1.68% | 9,151 |
| Jan 8, 2026 | 12,280.00 | 12,500.00 | 11,900.00 | 11,920.00 | 11,920.00 | -2.85% | 16,934 |
| Jan 7, 2026 | 12,630.00 | 12,630.00 | 12,000.00 | 12,270.00 | 12,270.00 | -2.85% | 22,750 |
| Jan 6, 2026 | 12,350.00 | 12,770.00 | 12,340.00 | 12,630.00 | 12,630.00 | 3.52% | 50,930 |
| Jan 5, 2026 | 12,150.00 | 12,480.00 | 11,990.00 | 12,200.00 | 12,200.00 | - | 34,272 |
| Jan 2, 2026 | 11,660.00 | 12,210.00 | 11,570.00 | 12,200.00 | 12,200.00 | 4.72% | 32,506 |
| Dec 30, 2025 | 11,950.00 | 11,950.00 | 11,640.00 | 11,650.00 | 11,650.00 | -2.51% | 23,325 |
| Dec 29, 2025 | 12,130.00 | 12,340.00 | 11,930.00 | 11,950.00 | 11,950.00 | -5.16% | 47,441 |
| Dec 26, 2025 | 12,550.00 | 12,610.00 | 12,400.00 | 12,600.00 | 12,000.00 | 0.48% | 44,706 |
| Dec 24, 2025 | 12,570.00 | 12,670.00 | 12,410.00 | 12,540.00 | 11,942.86 | 0.24% | 7,351 |
| Dec 23, 2025 | 12,570.00 | 12,790.00 | 12,510.00 | 12,510.00 | 11,914.29 | -1.42% | 10,875 |
| Dec 22, 2025 | 12,550.00 | 12,720.00 | 12,530.00 | 12,690.00 | 12,085.71 | 1.60% | 8,322 |
| Dec 19, 2025 | 12,480.00 | 12,640.00 | 12,390.00 | 12,490.00 | 11,895.24 | 0.08% | 14,202 |
| Dec 18, 2025 | 12,600.00 | 12,600.00 | 12,310.00 | 12,480.00 | 11,885.71 | -0.32% | 9,658 |
| Dec 17, 2025 | 12,640.00 | 12,760.00 | 12,460.00 | 12,520.00 | 11,923.81 | -0.95% | 15,155 |
| Dec 16, 2025 | 12,880.00 | 12,880.00 | 12,630.00 | 12,640.00 | 12,038.10 | -2.39% | 21,789 |
| Dec 15, 2025 | 12,630.00 | 13,050.00 | 12,630.00 | 12,950.00 | 12,333.33 | 1.33% | 26,895 |
| Dec 12, 2025 | 12,880.00 | 12,880.00 | 12,620.00 | 12,780.00 | 12,171.43 | 1.03% | 21,456 |
| Dec 11, 2025 | 12,370.00 | 12,910.00 | 12,370.00 | 12,650.00 | 12,047.62 | 2.18% | 29,135 |
| Dec 10, 2025 | 12,440.00 | 12,480.00 | 12,330.00 | 12,380.00 | 11,790.48 | -1.59% | 17,450 |
| Dec 9, 2025 | 12,460.00 | 12,630.00 | 12,400.00 | 12,580.00 | 11,980.95 | -0.32% | 13,484 |
| Dec 8, 2025 | 12,620.00 | 12,780.00 | 12,480.00 | 12,620.00 | 12,019.05 | - | 19,060 |
| Dec 5, 2025 | 12,640.00 | 12,800.00 | 12,510.00 | 12,620.00 | 12,019.05 | -1.41% | 16,568 |
| Dec 4, 2025 | 13,160.00 | 13,160.00 | 12,600.00 | 12,800.00 | 12,190.48 | -1.99% | 38,770 |
| Dec 3, 2025 | 13,050.00 | 13,170.00 | 12,790.00 | 13,060.00 | 12,438.10 | 0.85% | 25,742 |
| Dec 2, 2025 | 12,950.00 | 13,000.00 | 12,710.00 | 12,950.00 | 12,333.33 | - | 242,968 |
| Dec 1, 2025 | 12,930.00 | 13,140.00 | 12,810.00 | 12,950.00 | 12,333.33 | 0.15% | 17,191 |
| Nov 28, 2025 | 13,350.00 | 13,350.00 | 12,880.00 | 12,930.00 | 12,314.29 | -1.82% | 17,845 |
| Nov 27, 2025 | 13,570.00 | 13,570.00 | 13,090.00 | 13,170.00 | 12,542.86 | -1.05% | 18,364 |
| Nov 26, 2025 | 13,480.00 | 13,530.00 | 13,230.00 | 13,310.00 | 12,676.19 | -1.11% | 12,999 |
| Nov 25, 2025 | 13,380.00 | 13,690.00 | 13,270.00 | 13,460.00 | 12,819.05 | 0.60% | 21,264 |
| Nov 24, 2025 | 13,290.00 | 13,490.00 | 13,020.00 | 13,380.00 | 12,742.86 | 0.68% | 29,632 |
| Nov 21, 2025 | 13,290.00 | 13,400.00 | 13,110.00 | 13,290.00 | 12,657.14 | -1.70% | 21,833 |
| Nov 20, 2025 | 13,500.00 | 13,670.00 | 13,310.00 | 13,520.00 | 12,876.19 | 0.90% | 29,788 |
| Nov 19, 2025 | 13,400.00 | 13,750.00 | 13,060.00 | 13,400.00 | 12,761.90 | -0.96% | 65,641 |
| Nov 18, 2025 | 13,510.00 | 13,740.00 | 13,240.00 | 13,530.00 | 12,885.71 | 0.15% | 52,056 |
| Nov 17, 2025 | 12,890.00 | 13,700.00 | 12,890.00 | 13,510.00 | 12,866.67 | 4.81% | 157,907 |
| Nov 14, 2025 | 13,270.00 | 13,500.00 | 12,850.00 | 12,890.00 | 12,276.19 | -3.37% | 57,395 |
| Nov 13, 2025 | 12,480.00 | 13,360.00 | 12,400.00 | 13,340.00 | 12,704.76 | 7.15% | 102,134 |
| Nov 12, 2025 | 12,430.00 | 12,970.00 | 12,360.00 | 12,450.00 | 11,857.14 | -1.19% | 24,352 |
| Nov 11, 2025 | 12,910.00 | 13,140.00 | 12,440.00 | 12,600.00 | 12,000.00 | -1.18% | 81,025 |
| Nov 10, 2025 | 10,990.00 | 12,920.00 | 10,990.00 | 12,750.00 | 12,142.86 | 16.01% | 343,652 |
| Nov 7, 2025 | 11,110.00 | 11,110.00 | 10,730.00 | 10,990.00 | 10,466.67 | 0.09% | 22,603 |
| Nov 6, 2025 | 10,900.00 | 11,110.00 | 10,700.00 | 10,980.00 | 10,457.14 | 0.73% | 10,469 |
| Nov 5, 2025 | 10,840.00 | 11,170.00 | 10,610.00 | 10,900.00 | 10,380.95 | -2.42% | 31,866 |
| Nov 4, 2025 | 11,340.00 | 11,540.00 | 11,170.00 | 11,170.00 | 10,638.10 | -2.19% | 28,576 |
| Nov 3, 2025 | 11,490.00 | 11,670.00 | 11,360.00 | 11,420.00 | 10,876.19 | -0.61% | 15,608 |
| Oct 31, 2025 | 11,640.00 | 11,640.00 | 11,440.00 | 11,490.00 | 10,942.86 | -0.26% | 15,019 |
| Oct 30, 2025 | 11,600.00 | 11,960.00 | 11,510.00 | 11,520.00 | 10,971.43 | -1.71% | 14,717 |
| Oct 29, 2025 | 11,700.00 | 11,830.00 | 11,590.00 | 11,720.00 | 11,161.90 | 0.60% | 7,010 |
| Oct 28, 2025 | 11,700.00 | 11,700.00 | 11,530.00 | 11,650.00 | 11,095.24 | -0.43% | 12,763 |
| Oct 27, 2025 | 11,890.00 | 11,970.00 | 11,680.00 | 11,700.00 | 11,142.86 | -0.76% | 18,899 |
| Oct 24, 2025 | 11,990.00 | 12,030.00 | 11,650.00 | 11,790.00 | 11,228.57 | -0.34% | 10,089 |
| Oct 23, 2025 | 11,650.00 | 12,050.00 | 11,650.00 | 11,830.00 | 11,266.67 | -0.17% | 13,431 |
| Oct 22, 2025 | 11,920.00 | 11,920.00 | 11,490.00 | 11,850.00 | 11,285.71 | 0.42% | 18,991 |
| Oct 21, 2025 | 11,700.00 | 11,980.00 | 11,610.00 | 11,800.00 | 11,238.10 | 0.85% | 28,950 |
| Oct 20, 2025 | 11,350.00 | 11,800.00 | 11,350.00 | 11,700.00 | 11,142.86 | 3.08% | 14,343 |
| Oct 17, 2025 | 11,800.00 | 11,800.00 | 11,320.00 | 11,350.00 | 10,809.52 | -2.49% | 21,709 |
| Oct 16, 2025 | 11,500.00 | 11,950.00 | 11,500.00 | 11,640.00 | 11,085.71 | -0.34% | 8,022 |
| Oct 15, 2025 | 11,400.00 | 11,750.00 | 11,390.00 | 11,680.00 | 11,123.81 | 2.64% | 18,305 |
| Oct 14, 2025 | 11,660.00 | 11,750.00 | 11,340.00 | 11,380.00 | 10,838.10 | -2.40% | 26,144 |
| Oct 13, 2025 | 11,610.00 | 11,950.00 | 11,600.00 | 11,660.00 | 11,104.76 | -1.69% | 17,494 |