Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7,990.00 | 8,020.00 | 7,750.00 | 7,850.00 | 7,850.00 | 28,055 |
| 2026-10-19 | 7,760.00 | 7,940.00 | 7,660.00 | 7,930.00 | 7,930.00 | 21,247 |
| 2026-10-16 | 7,620.00 | 7,930.00 | 7,620.00 | 7,800.00 | 7,800.00 | 29,708 |
| 2026-10-15 | 7,600.00 | 7,660.00 | 7,450.00 | 7,570.00 | 7,570.00 | 49,164 |
| 2026-10-14 | 7,740.00 | 7,910.00 | 7,680.00 | 7,760.00 | 7,760.00 | 26,330 |
| 2026-10-13 | 7,800.00 | 7,850.00 | 7,580.00 | 7,740.00 | 7,740.00 | 62,678 |
| 2026-10-12 | 8,050.00 | 8,090.00 | 7,810.00 | 7,850.00 | 7,850.00 | 37,169 |
| 2026-10-08 | 8,180.00 | 8,200.00 | 7,860.00 | 8,090.00 | 8,090.00 | 32,457 |
| 2026-10-07 | 8,110.00 | 8,230.00 | 8,100.00 | 8,170.00 | 8,170.00 | 31,858 |
| 2026-10-06 | 8,050.00 | 8,110.00 | 8,010.00 | 8,070.00 | 8,070.00 | 22,492 |
| 2026-10-02 | 7,990.00 | 8,330.00 | 7,950.00 | 8,040.00 | 8,040.00 | 78,597 |
| 2026-10-01 | 7,900.00 | 7,950.00 | 7,770.00 | 7,950.00 | 7,950.00 | 27,654 |
| 2026-09-30 | 7,830.00 | 7,890.00 | 7,820.00 | 7,850.00 | 7,850.00 | 12,480 |
| 2026-09-29 | 8,000.00 | 8,000.00 | 7,630.00 | 7,830.00 | 7,830.00 | 29,588 |
| 2026-09-28 | 7,750.00 | 7,870.00 | 7,660.00 | 7,830.00 | 7,830.00 | 34,848 |
| 2026-09-23 | 7,700.00 | 7,710.00 | 7,630.00 | 7,650.00 | 7,650.00 | 26,860 |
| 2026-09-22 | 7,760.00 | 7,810.00 | 7,630.00 | 7,670.00 | 7,670.00 | 36,909 |
| 2026-09-21 | 7,710.00 | 7,820.00 | 7,680.00 | 7,720.00 | 7,720.00 | 27,690 |
| 2026-09-18 | 7,870.00 | 7,890.00 | 7,720.00 | 7,740.00 | 7,740.00 | 53,294 |
| 2026-09-17 | 7,840.00 | 8,000.00 | 7,840.00 | 7,840.00 | 7,840.00 | 27,628 |
| 2026-09-16 | 7,950.00 | 7,970.00 | 7,830.00 | 7,880.00 | 7,880.00 | 41,712 |
| 2026-09-15 | 8,060.00 | 8,060.00 | 7,940.00 | 7,990.00 | 7,990.00 | 30,369 |
| 2026-09-14 | 8,020.00 | 8,130.00 | 7,920.00 | 8,010.00 | 8,010.00 | 33,147 |
| 2026-09-11 | 8,040.00 | 8,120.00 | 7,940.00 | 8,020.00 | 8,020.00 | 30,853 |
| 2026-09-10 | 8,030.00 | 8,090.00 | 7,850.00 | 8,090.00 | 8,090.00 | 74,031 |
| 2026-09-09 | 8,180.00 | 8,240.00 | 7,990.00 | 8,090.00 | 8,090.00 | 108,058 |
| 2026-09-08 | 8,430.00 | 8,440.00 | 8,080.00 | 8,160.00 | 8,160.00 | 196,245 |
| 2026-09-07 | 8,810.00 | 8,820.00 | 8,300.00 | 8,360.00 | 8,360.00 | 209,268 |
| 2026-09-04 | 8,810.00 | 9,120.00 | 8,740.00 | 8,750.00 | 8,750.00 | 108,518 |
| 2026-09-03 | 9,100.00 | 9,180.00 | 8,690.00 | 8,800.00 | 8,800.00 | 117,015 |
| 2026-09-02 | 8,900.00 | 9,170.00 | 8,900.00 | 9,000.00 | 9,000.00 | 53,294 |
| 2026-09-01 | 9,440.00 | 9,630.00 | 9,020.00 | 9,080.00 | 9,080.00 | 89,349 |
| 2026-08-31 | 9,530.00 | 9,590.00 | 9,265.00 | 9,430.00 | 9,430.00 | 88,426 |
| 2026-08-28 | 9,060.00 | 9,700.00 | 8,990.00 | 9,600.00 | 9,600.00 | 137,477 |
| 2026-08-27 | 9,340.00 | 9,400.00 | 9,000.00 | 9,070.00 | 9,010.00 | 112,636 |
| 2026-08-26 | 9,320.00 | 9,450.00 | 9,250.00 | 9,310.00 | 9,248.41 | 66,296 |
| 2026-08-25 | 9,320.00 | 9,480.00 | 9,090.00 | 9,400.00 | 9,337.82 | 102,130 |
| 2026-08-24 | 9,420.00 | 9,710.00 | 9,300.00 | 9,320.00 | 9,258.35 | 119,801 |
| 2026-08-21 | 9,240.00 | 9,460.00 | 9,010.00 | 9,230.00 | 9,168.94 | 84,029 |
| 2026-08-20 | 9,210.00 | 9,490.00 | 9,210.00 | 9,440.00 | 9,377.55 | 75,066 |
| 2026-08-19 | 9,340.00 | 9,390.00 | 9,120.00 | 9,200.00 | 9,139.14 | 36,313 |
| 2026-08-18 | 10,060.00 | 10,100.00 | 9,290.00 | 9,370.00 | 9,308.02 | 164,855 |
| 2026-08-14 | 10,130.00 | 10,460.00 | 9,940.00 | 10,050.00 | 9,983.52 | 139,929 |
| 2026-08-13 | 10,490.00 | 10,740.00 | 10,100.00 | 10,100.00 | 10,033.19 | 195,577 |
| 2026-08-12 | 10,120.00 | 11,370.00 | 9,840.00 | 10,580.00 | 10,510.01 | 529,340 |
| 2026-08-11 | 9,740.00 | 10,580.00 | 9,610.00 | 10,030.00 | 9,963.65 | 287,180 |
| 2026-08-10 | 8,990.00 | 9,490.00 | 8,860.00 | 9,450.00 | 9,387.49 | 92,383 |
| 2026-08-07 | 8,700.00 | 8,850.00 | 8,630.00 | 8,840.00 | 8,781.52 | 51,727 |
| 2026-08-06 | 8,700.00 | 8,780.00 | 8,540.00 | 8,620.00 | 8,562.98 | 39,989 |
| 2026-08-05 | 8,800.00 | 8,870.00 | 8,580.00 | 8,590.00 | 8,533.18 | 45,997 |
| 2026-08-04 | 8,090.00 | 8,660.00 | 8,090.00 | 8,620.00 | 8,562.98 | 71,211 |
| 2026-08-03 | 8,410.00 | 8,730.00 | 8,030.00 | 8,030.00 | 7,976.88 | 73,412 |
| 2026-07-31 | 8,300.00 | 8,450.00 | 8,020.00 | 8,410.00 | 8,354.37 | 65,290 |
| 2026-07-30 | 7,600.00 | 8,570.00 | 7,600.00 | 8,340.00 | 8,284.83 | 159,685 |
| 2026-07-29 | 8,050.00 | 8,580.00 | 7,910.00 | 7,970.00 | 7,917.28 | 80,118 |
| 2026-07-28 | 8,420.00 | 8,660.00 | 8,100.00 | 8,230.00 | 8,175.56 | 26,413 |
| 2026-07-27 | 8,270.00 | 8,660.00 | 8,270.00 | 8,480.00 | 8,423.90 | 51,494 |
| 2026-07-24 | 8,160.00 | 8,480.00 | 8,160.00 | 8,320.00 | 8,264.96 | 36,470 |
| 2026-07-23 | 8,100.00 | 8,290.00 | 7,980.00 | 8,240.00 | 8,185.49 | 59,496 |
| 2026-07-22 | 8,120.00 | 8,230.00 | 8,030.00 | 8,070.00 | 8,016.62 | 36,728 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 60.0000 KRW |
| 2025-08-28 | 75.0000 KRW |
| 2025-03-26 | 308.0000 KRW |
| 2023-12-27 | 308.0000 KRW |
| 2022-12-28 | 308.0000 KRW |
| 2021-12-29 | 385.0000 KRW |
| 2020-12-29 | 320.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.