Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15,150.00 | 15,670.00 | 15,150.00 | 15,670.00 | 15,129.06 | 52,347 |
| 2024-04-26 | 15,430.00 | 15,430.00 | 15,150.00 | 15,150.00 | 14,627.01 | 22,915 |
| 2024-04-25 | 15,120.00 | 15,370.00 | 15,120.00 | 15,200.00 | 14,675.29 | 32,540 |
| 2024-04-24 | 15,530.00 | 15,600.00 | 15,240.00 | 15,260.00 | 14,733.21 | 74,039 |
| 2024-04-23 | 15,440.00 | 15,740.00 | 15,370.00 | 15,380.00 | 14,849.07 | 26,551 |
| 2024-04-22 | 15,860.00 | 15,870.00 | 15,490.00 | 15,690.00 | 15,148.37 | 50,832 |
| 2024-04-19 | 15,250.00 | 15,890.00 | 15,180.00 | 15,670.00 | 15,129.06 | 119,187 |
| 2024-04-18 | 14,720.00 | 15,480.00 | 14,720.00 | 15,480.00 | 14,945.62 | 86,961 |
| 2024-04-17 | 14,400.00 | 14,860.00 | 14,400.00 | 14,720.00 | 14,211.86 | 43,245 |
| 2024-04-16 | 14,610.00 | 14,840.00 | 14,400.00 | 14,440.00 | 13,941.52 | 41,235 |
| 2024-04-15 | 14,930.00 | 15,050.00 | 14,760.00 | 14,800.00 | 14,289.09 | 28,076 |
| 2024-04-12 | 15,170.00 | 15,270.00 | 14,930.00 | 15,070.00 | 14,549.77 | 33,235 |
| 2024-04-11 | 14,840.00 | 15,110.00 | 14,660.00 | 14,970.00 | 14,453.22 | 84,139 |
| 2024-04-09 | 15,040.00 | 15,280.00 | 14,870.00 | 14,880.00 | 14,366.33 | 63,255 |
| 2024-04-08 | 15,650.00 | 15,650.00 | 15,070.00 | 15,070.00 | 14,549.77 | 37,861 |
| 2024-04-05 | 15,520.00 | 15,860.00 | 15,440.00 | 15,440.00 | 14,907.00 | 30,715 |
| 2024-04-04 | 15,400.00 | 15,970.00 | 15,220.00 | 15,660.00 | 15,119.41 | 124,149 |
| 2024-04-03 | 15,490.00 | 15,500.00 | 15,300.00 | 15,360.00 | 14,829.76 | 35,621 |
| 2024-04-02 | 15,520.00 | 15,700.00 | 15,320.00 | 15,570.00 | 15,032.51 | 74,814 |
| 2024-04-01 | 14,920.00 | 15,790.00 | 14,750.00 | 15,720.00 | 15,177.33 | 210,846 |
| 2024-03-29 | 14,900.00 | 15,000.00 | 14,690.00 | 14,690.00 | 14,182.89 | 48,407 |
| 2024-03-28 | 14,830.00 | 15,190.00 | 14,830.00 | 14,930.00 | 14,414.61 | 56,378 |
| 2024-03-27 | 14,850.00 | 14,940.00 | 14,770.00 | 14,860.00 | 14,347.02 | 39,652 |
| 2024-03-26 | 14,800.00 | 14,960.00 | 14,750.00 | 14,770.00 | 14,260.13 | 47,035 |
| 2024-03-25 | 14,780.00 | 14,880.00 | 14,730.00 | 14,800.00 | 14,289.09 | 43,119 |
| 2024-03-22 | 14,720.00 | 14,910.00 | 14,690.00 | 14,800.00 | 14,289.09 | 39,588 |
| 2024-03-21 | 14,800.00 | 14,950.00 | 14,630.00 | 14,780.00 | 14,269.78 | 54,709 |
| 2024-03-20 | 14,710.00 | 14,820.00 | 14,640.00 | 14,740.00 | 14,231.16 | 32,887 |
| 2024-03-19 | 14,740.00 | 14,930.00 | 14,610.00 | 14,640.00 | 14,134.62 | 64,052 |
| 2024-03-18 | 14,600.00 | 14,840.00 | 14,510.00 | 14,800.00 | 14,289.09 | 58,554 |
| 2024-03-15 | 14,410.00 | 14,580.00 | 14,210.00 | 14,570.00 | 14,067.03 | 66,779 |
| 2024-03-14 | 14,470.00 | 14,660.00 | 14,460.00 | 14,470.00 | 13,970.49 | 46,230 |
| 2024-03-13 | 14,510.00 | 14,680.00 | 14,470.00 | 14,540.00 | 14,038.07 | 58,656 |
| 2024-03-12 | 14,710.00 | 14,820.00 | 14,500.00 | 14,600.00 | 14,096.00 | 57,155 |
| 2024-03-11 | 14,500.00 | 14,900.00 | 14,480.00 | 14,820.00 | 14,308.40 | 65,120 |
| 2024-03-08 | 14,480.00 | 14,680.00 | 14,400.00 | 14,610.00 | 14,105.65 | 72,034 |
| 2024-03-07 | 14,220.00 | 14,500.00 | 14,220.00 | 14,320.00 | 13,825.66 | 66,584 |
| 2024-03-06 | 15,000.00 | 15,020.00 | 14,370.00 | 14,400.00 | 13,902.90 | 186,858 |
| 2024-03-05 | 15,210.00 | 15,340.00 | 15,010.00 | 15,030.00 | 14,511.15 | 62,244 |
| 2024-03-04 | 15,500.00 | 15,670.00 | 15,210.00 | 15,210.00 | 14,684.94 | 68,247 |
| 2024-02-29 | 15,520.00 | 15,660.00 | 15,410.00 | 15,440.00 | 14,907.00 | 51,726 |
| 2024-02-28 | 15,530.00 | 15,820.00 | 15,530.00 | 15,620.00 | 15,080.79 | 41,431 |
| 2024-02-27 | 16,010.00 | 16,100.00 | 15,670.00 | 15,670.00 | 15,129.06 | 69,832 |
| 2024-02-26 | 16,160.00 | 16,160.00 | 16,030.00 | 16,050.00 | 15,495.94 | 31,493 |
| 2024-02-23 | 16,470.00 | 16,470.00 | 16,130.00 | 16,210.00 | 15,650.42 | 35,457 |
| 2024-02-22 | 16,640.00 | 16,640.00 | 16,280.00 | 16,280.00 | 15,718.00 | 47,942 |
| 2024-02-21 | 16,350.00 | 16,490.00 | 16,260.00 | 16,430.00 | 15,862.82 | 30,673 |
| 2024-02-20 | 16,640.00 | 16,650.00 | 16,410.00 | 16,510.00 | 15,940.06 | 31,950 |
| 2024-02-19 | 16,620.00 | 16,830.00 | 16,480.00 | 16,640.00 | 16,065.58 | 61,582 |
| 2024-02-16 | 16,360.00 | 16,600.00 | 16,140.00 | 16,500.00 | 15,930.41 | 51,281 |
| 2024-02-15 | 16,120.00 | 16,410.00 | 16,030.00 | 16,200.00 | 15,640.76 | 64,258 |
| 2024-02-14 | 16,270.00 | 16,270.00 | 15,950.00 | 16,040.00 | 15,486.29 | 93,183 |
| 2024-02-13 | 16,660.00 | 16,700.00 | 16,240.00 | 16,290.00 | 15,727.66 | 78,469 |
| 2024-02-08 | 16,700.00 | 16,720.00 | 16,500.00 | 16,650.00 | 16,075.23 | 42,428 |
| 2024-02-07 | 16,800.00 | 16,870.00 | 16,480.00 | 16,540.00 | 15,969.03 | 47,237 |
| 2024-02-06 | 16,830.00 | 16,900.00 | 16,400.00 | 16,660.00 | 16,084.88 | 57,484 |
| 2024-02-05 | 16,370.00 | 16,670.00 | 16,250.00 | 16,670.00 | 16,094.54 | 68,584 |
| 2024-02-02 | 16,680.00 | 16,680.00 | 16,330.00 | 16,530.00 | 15,959.37 | 68,816 |
| 2024-02-01 | 16,100.00 | 16,400.00 | 15,950.00 | 16,400.00 | 15,833.86 | 62,359 |
| 2024-01-31 | 16,360.00 | 16,520.00 | 15,920.00 | 15,970.00 | 15,418.70 | 53,573 |
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.