BMT Co., Ltd. (KOSDAQ:086670)
South Korea
· Delayed Price · Currency is KRW 12,620
-180 (-1.41%)
At close: Dec 5, 2025
BMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,640.00 | 12,800.00 | 12,510.00 | 12,620.00 | 12,620.00 | -1.41% | 16,568 |
| Dec 4, 2025 | 13,160.00 | 13,160.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.99% | 38,765 |
| Dec 3, 2025 | 13,050.00 | 13,170.00 | 12,790.00 | 13,060.00 | 13,060.00 | 0.85% | 25,727 |
| Dec 2, 2025 | 12,950.00 | 13,000.00 | 12,710.00 | 12,950.00 | 12,950.00 | - | 21,434 |
| Dec 1, 2025 | 12,930.00 | 13,140.00 | 12,810.00 | 12,950.00 | 12,950.00 | 0.15% | 17,168 |
| Nov 28, 2025 | 13,350.00 | 13,350.00 | 12,880.00 | 12,930.00 | 12,930.00 | -1.82% | 17,845 |
| Nov 27, 2025 | 13,570.00 | 13,570.00 | 13,090.00 | 13,170.00 | 13,170.00 | -1.05% | 18,364 |
| Nov 26, 2025 | 13,480.00 | 13,530.00 | 13,230.00 | 13,310.00 | 13,310.00 | -1.11% | 12,997 |
| Nov 25, 2025 | 13,380.00 | 13,690.00 | 13,270.00 | 13,460.00 | 13,460.00 | 0.60% | 21,264 |
| Nov 24, 2025 | 13,290.00 | 13,490.00 | 13,020.00 | 13,380.00 | 13,380.00 | 0.68% | 29,443 |
| Nov 21, 2025 | 13,290.00 | 13,400.00 | 13,110.00 | 13,290.00 | 13,290.00 | -1.70% | 21,793 |
| Nov 20, 2025 | 13,500.00 | 13,670.00 | 13,310.00 | 13,520.00 | 13,520.00 | 0.90% | 29,778 |
| Nov 19, 2025 | 13,400.00 | 13,750.00 | 13,060.00 | 13,400.00 | 13,400.00 | -0.96% | 65,641 |
| Nov 18, 2025 | 13,510.00 | 13,740.00 | 13,240.00 | 13,530.00 | 13,530.00 | 0.15% | 52,056 |
| Nov 17, 2025 | 12,890.00 | 13,700.00 | 12,890.00 | 13,510.00 | 13,510.00 | 4.81% | 157,907 |
| Nov 14, 2025 | 13,270.00 | 13,500.00 | 12,850.00 | 12,890.00 | 12,890.00 | -3.37% | 57,395 |
| Nov 13, 2025 | 12,480.00 | 13,360.00 | 12,400.00 | 13,340.00 | 13,340.00 | 7.15% | 102,134 |
| Nov 12, 2025 | 12,430.00 | 12,970.00 | 12,360.00 | 12,450.00 | 12,450.00 | -1.19% | 24,352 |
| Nov 11, 2025 | 12,910.00 | 13,140.00 | 12,440.00 | 12,600.00 | 12,600.00 | -1.18% | 81,025 |
| Nov 10, 2025 | 10,990.00 | 12,920.00 | 10,990.00 | 12,750.00 | 12,750.00 | 16.01% | 343,652 |
| Nov 7, 2025 | 11,110.00 | 11,110.00 | 10,730.00 | 10,990.00 | 10,990.00 | 0.09% | 22,603 |
| Nov 6, 2025 | 10,900.00 | 11,110.00 | 10,700.00 | 10,980.00 | 10,980.00 | 0.73% | 10,469 |
| Nov 5, 2025 | 10,840.00 | 11,170.00 | 10,610.00 | 10,900.00 | 10,900.00 | -2.42% | 31,866 |
| Nov 4, 2025 | 11,340.00 | 11,540.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.19% | 28,576 |
| Nov 3, 2025 | 11,490.00 | 11,670.00 | 11,360.00 | 11,420.00 | 11,420.00 | -0.61% | 15,608 |
| Oct 31, 2025 | 11,640.00 | 11,640.00 | 11,440.00 | 11,490.00 | 11,490.00 | -0.26% | 15,019 |
| Oct 30, 2025 | 11,600.00 | 11,960.00 | 11,510.00 | 11,520.00 | 11,520.00 | -1.71% | 14,717 |
| Oct 29, 2025 | 11,700.00 | 11,830.00 | 11,590.00 | 11,720.00 | 11,720.00 | 0.60% | 7,010 |
| Oct 28, 2025 | 11,700.00 | 11,700.00 | 11,530.00 | 11,650.00 | 11,650.00 | -0.43% | 12,763 |
| Oct 27, 2025 | 11,890.00 | 11,970.00 | 11,680.00 | 11,700.00 | 11,700.00 | -0.76% | 18,899 |
| Oct 24, 2025 | 11,990.00 | 12,030.00 | 11,650.00 | 11,790.00 | 11,790.00 | -0.34% | 10,089 |
| Oct 23, 2025 | 11,650.00 | 12,050.00 | 11,650.00 | 11,830.00 | 11,830.00 | -0.17% | 13,431 |
| Oct 22, 2025 | 11,920.00 | 11,920.00 | 11,490.00 | 11,850.00 | 11,850.00 | 0.42% | 18,991 |
| Oct 21, 2025 | 11,700.00 | 11,980.00 | 11,610.00 | 11,800.00 | 11,800.00 | 0.85% | 28,950 |
| Oct 20, 2025 | 11,350.00 | 11,800.00 | 11,350.00 | 11,700.00 | 11,700.00 | 3.08% | 14,343 |
| Oct 17, 2025 | 11,800.00 | 11,800.00 | 11,320.00 | 11,350.00 | 11,350.00 | -2.49% | 21,709 |
| Oct 16, 2025 | 11,500.00 | 11,950.00 | 11,500.00 | 11,640.00 | 11,640.00 | -0.34% | 8,022 |
| Oct 15, 2025 | 11,400.00 | 11,750.00 | 11,390.00 | 11,680.00 | 11,680.00 | 2.64% | 18,305 |
| Oct 14, 2025 | 11,660.00 | 11,750.00 | 11,340.00 | 11,380.00 | 11,380.00 | -2.40% | 26,144 |
| Oct 13, 2025 | 11,610.00 | 11,950.00 | 11,600.00 | 11,660.00 | 11,660.00 | -1.69% | 17,494 |
| Oct 10, 2025 | 12,290.00 | 12,330.00 | 11,850.00 | 11,860.00 | 11,860.00 | -1.17% | 33,208 |
| Oct 2, 2025 | 11,930.00 | 12,100.00 | 11,730.00 | 12,000.00 | 12,000.00 | 0.59% | 18,410 |
| Oct 1, 2025 | 12,070.00 | 12,240.00 | 11,870.00 | 11,930.00 | 11,930.00 | 0.59% | 18,524 |
| Sep 30, 2025 | 12,000.00 | 12,160.00 | 11,790.00 | 11,860.00 | 11,860.00 | -0.08% | 9,858 |
| Sep 29, 2025 | 11,800.00 | 12,090.00 | 11,700.00 | 11,870.00 | 11,870.00 | 0.51% | 20,706 |
| Sep 26, 2025 | 11,860.00 | 12,130.00 | 11,650.00 | 11,810.00 | 11,810.00 | -1.34% | 21,730 |
| Sep 25, 2025 | 11,850.00 | 12,100.00 | 11,850.00 | 11,970.00 | 11,970.00 | 1.01% | 10,284 |
| Sep 24, 2025 | 12,110.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.15% | 9,623 |
| Sep 23, 2025 | 11,850.00 | 12,150.00 | 11,690.00 | 12,110.00 | 12,110.00 | 2.28% | 15,530 |
| Sep 22, 2025 | 11,820.00 | 12,000.00 | 11,690.00 | 11,840.00 | 11,840.00 | 0.34% | 17,054 |