Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16,770.00 | 17,140.00 | 16,770.00 | 17,030.00 | 16,442.11 | 97,992 |
| 2024-07-25 | 16,700.00 | 16,940.00 | 16,690.00 | 16,830.00 | 16,249.02 | 92,633 |
| 2024-07-24 | 16,790.00 | 17,080.00 | 16,630.00 | 16,990.00 | 16,403.49 | 91,031 |
| 2024-07-23 | 17,020.00 | 17,150.00 | 16,760.00 | 16,790.00 | 16,210.40 | 77,788 |
| 2024-07-22 | 16,670.00 | 17,170.00 | 16,610.00 | 16,940.00 | 16,355.22 | 101,588 |
| 2024-07-19 | 17,160.00 | 17,240.00 | 16,580.00 | 16,780.00 | 16,200.74 | 107,516 |
| 2024-07-18 | 16,800.00 | 17,320.00 | 16,610.00 | 17,160.00 | 16,567.62 | 247,343 |
| 2024-07-17 | 16,400.00 | 16,920.00 | 16,400.00 | 16,750.00 | 16,171.78 | 151,416 |
| 2024-07-16 | 16,950.00 | 16,950.00 | 16,250.00 | 16,370.00 | 15,804.90 | 168,395 |
| 2024-07-15 | 16,850.00 | 16,860.00 | 16,650.00 | 16,740.00 | 16,162.12 | 47,765 |
| 2024-07-12 | 16,860.00 | 16,860.00 | 16,550.00 | 16,800.00 | 16,220.05 | 111,293 |
| 2024-07-11 | 16,900.00 | 16,980.00 | 16,470.00 | 16,890.00 | 16,306.95 | 223,225 |
| 2024-07-10 | 16,760.00 | 17,130.00 | 16,750.00 | 16,870.00 | 16,287.64 | 94,885 |
| 2024-07-09 | 17,660.00 | 17,670.00 | 16,710.00 | 16,750.00 | 16,171.78 | 218,303 |
| 2024-07-08 | 17,230.00 | 17,600.00 | 17,200.00 | 17,600.00 | 16,992.44 | 169,559 |
| 2024-07-05 | 17,290.00 | 17,460.00 | 17,060.00 | 17,220.00 | 16,625.55 | 137,023 |
| 2024-07-04 | 17,000.00 | 17,400.00 | 16,880.00 | 17,280.00 | 16,683.48 | 243,319 |
| 2024-07-03 | 17,790.00 | 17,800.00 | 16,930.00 | 17,090.00 | 16,500.04 | 257,319 |
| 2024-07-02 | 18,540.00 | 18,550.00 | 17,780.00 | 17,800.00 | 17,185.53 | 227,336 |
| 2024-07-01 | 17,950.00 | 18,750.00 | 17,860.00 | 18,580.00 | 17,938.61 | 443,908 |
| 2024-06-28 | 18,220.00 | 18,260.00 | 17,690.00 | 17,910.00 | 17,291.73 | 253,811 |
| 2024-06-27 | 18,710.00 | 19,120.00 | 18,060.00 | 18,220.00 | 17,591.03 | 477,480 |
| 2024-06-26 | 18,880.00 | 19,970.00 | 18,500.00 | 18,600.00 | 17,957.91 | 1,331,344 |
| 2024-06-25 | 19,270.00 | 19,400.00 | 18,700.00 | 18,990.00 | 18,334.45 | 610,100 |
| 2024-06-24 | 18,220.00 | 19,430.00 | 18,000.00 | 18,920.00 | 18,266.87 | 1,743,669 |
| 2024-06-21 | 16,010.00 | 19,120.00 | 15,950.00 | 18,510.00 | 17,871.02 | 4,535,141 |
| 2024-06-20 | 15,770.00 | 15,860.00 | 15,620.00 | 15,620.00 | 15,080.79 | 54,996 |
| 2024-06-19 | 16,200.00 | 16,280.00 | 15,670.00 | 15,690.00 | 15,148.37 | 83,928 |
| 2024-06-18 | 16,290.00 | 16,290.00 | 15,950.00 | 16,070.00 | 15,515.25 | 60,313 |
| 2024-06-17 | 15,830.00 | 16,270.00 | 15,520.00 | 16,200.00 | 15,640.76 | 141,177 |
| 2024-06-14 | 15,070.00 | 15,940.00 | 15,070.00 | 15,860.00 | 15,312.50 | 206,041 |
| 2024-06-13 | 15,120.00 | 15,290.00 | 15,040.00 | 15,070.00 | 14,549.77 | 118,802 |
| 2024-06-12 | 14,830.00 | 15,130.00 | 14,830.00 | 15,120.00 | 14,598.05 | 41,001 |
| 2024-06-11 | 15,000.00 | 15,190.00 | 14,820.00 | 14,830.00 | 14,318.06 | 67,544 |
| 2024-06-10 | 15,150.00 | 15,190.00 | 15,000.00 | 15,000.00 | 14,482.19 | 45,746 |
| 2024-06-07 | 15,300.00 | 15,450.00 | 15,090.00 | 15,150.00 | 14,627.01 | 67,869 |
| 2024-06-05 | 15,510.00 | 15,780.00 | 15,330.00 | 15,340.00 | 14,810.45 | 64,469 |
| 2024-06-04 | 15,870.00 | 15,950.00 | 15,510.00 | 15,610.00 | 15,071.13 | 85,346 |
| 2024-06-03 | 15,910.00 | 16,090.00 | 15,760.00 | 15,990.00 | 15,438.01 | 85,978 |
| 2024-05-31 | 16,000.00 | 16,550.00 | 15,870.00 | 15,870.00 | 15,322.16 | 315,658 |
| 2024-05-30 | 15,820.00 | 16,080.00 | 15,620.00 | 16,000.00 | 15,447.67 | 58,889 |
| 2024-05-29 | 15,690.00 | 15,940.00 | 15,500.00 | 15,820.00 | 15,273.88 | 58,140 |
| 2024-05-28 | 16,150.00 | 16,210.00 | 15,670.00 | 15,690.00 | 15,148.37 | 79,554 |
| 2024-05-27 | 16,310.00 | 16,430.00 | 16,000.00 | 16,150.00 | 15,592.49 | 78,604 |
| 2024-05-24 | 16,230.00 | 16,420.00 | 16,150.00 | 16,420.00 | 15,853.17 | 60,560 |
| 2024-05-23 | 16,660.00 | 16,740.00 | 16,350.00 | 16,380.00 | 15,814.55 | 126,313 |
| 2024-05-22 | 16,800.00 | 16,890.00 | 16,590.00 | 16,700.00 | 16,123.50 | 87,898 |
| 2024-05-21 | 16,430.00 | 16,790.00 | 16,300.00 | 16,740.00 | 16,162.12 | 110,340 |
| 2024-05-20 | 16,550.00 | 16,580.00 | 16,340.00 | 16,430.00 | 15,862.82 | 52,761 |
| 2024-05-17 | 16,550.00 | 16,640.00 | 16,310.00 | 16,440.00 | 15,872.48 | 91,766 |
| 2024-05-16 | 16,510.00 | 16,620.00 | 16,310.00 | 16,400.00 | 15,833.86 | 78,370 |
| 2024-05-14 | 16,190.00 | 16,370.00 | 16,150.00 | 16,360.00 | 15,795.24 | 50,766 |
| 2024-05-13 | 16,180.00 | 16,650.00 | 16,140.00 | 16,260.00 | 15,698.69 | 100,315 |
| 2024-05-10 | 15,750.00 | 16,470.00 | 15,720.00 | 16,190.00 | 15,631.11 | 176,603 |
| 2024-05-09 | 15,540.00 | 15,940.00 | 15,460.00 | 15,730.00 | 15,186.99 | 121,289 |
| 2024-05-08 | 15,830.00 | 15,940.00 | 15,560.00 | 15,580.00 | 15,042.17 | 30,002 |
| 2024-05-07 | 15,980.00 | 15,980.00 | 15,750.00 | 15,820.00 | 15,273.88 | 61,602 |
| 2024-05-03 | 16,010.00 | 16,010.00 | 15,700.00 | 15,790.00 | 15,244.92 | 27,431 |
| 2024-05-02 | 15,850.00 | 16,110.00 | 15,660.00 | 15,730.00 | 15,186.99 | 62,201 |
| 2024-04-30 | 15,670.00 | 15,900.00 | 15,510.00 | 15,900.00 | 15,351.12 | 63,176 |
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.