Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,340.00 | 16,470.00 | 16,160.00 | 16,350.00 | 15,785.59 | 47,300 |
| 2024-01-29 | 16,730.00 | 16,730.00 | 16,310.00 | 16,340.00 | 15,775.93 | 74,187 |
| 2024-01-26 | 16,570.00 | 16,910.00 | 16,570.00 | 16,730.00 | 16,152.47 | 44,377 |
| 2024-01-25 | 17,000.00 | 17,170.00 | 16,520.00 | 16,620.00 | 16,046.27 | 72,603 |
| 2024-01-24 | 16,990.00 | 17,180.00 | 16,900.00 | 17,020.00 | 16,432.46 | 50,822 |
| 2024-01-23 | 16,940.00 | 17,020.00 | 16,710.00 | 16,830.00 | 16,249.02 | 28,606 |
| 2024-01-22 | 17,170.00 | 17,170.00 | 16,660.00 | 16,780.00 | 16,200.74 | 51,430 |
| 2024-01-19 | 17,180.00 | 17,180.00 | 16,800.00 | 16,800.00 | 16,220.05 | 44,662 |
| 2024-01-18 | 16,980.00 | 17,190.00 | 16,660.00 | 16,700.00 | 16,123.50 | 75,776 |
| 2024-01-17 | 17,320.00 | 17,340.00 | 16,710.00 | 16,730.00 | 16,152.47 | 40,204 |
| 2024-01-16 | 17,130.00 | 17,350.00 | 17,110.00 | 17,150.00 | 16,557.97 | 29,625 |
| 2024-01-15 | 17,380.00 | 17,470.00 | 17,130.00 | 17,280.00 | 16,683.48 | 40,159 |
| 2024-01-12 | 17,940.00 | 17,940.00 | 17,330.00 | 17,460.00 | 16,857.27 | 84,827 |
| 2024-01-11 | 17,850.00 | 18,080.00 | 17,750.00 | 17,750.00 | 17,137.26 | 48,159 |
| 2024-01-10 | 18,100.00 | 18,170.00 | 17,790.00 | 17,850.00 | 17,233.81 | 59,607 |
| 2024-01-09 | 17,630.00 | 18,080.00 | 17,620.00 | 17,980.00 | 17,359.32 | 86,532 |
| 2024-01-08 | 18,150.00 | 18,150.00 | 17,600.00 | 17,620.00 | 17,011.75 | 55,429 |
| 2024-01-05 | 17,370.00 | 18,320.00 | 17,240.00 | 17,860.00 | 17,243.46 | 141,380 |
| 2024-01-04 | 17,500.00 | 17,810.00 | 17,300.00 | 17,330.00 | 16,731.76 | 66,833 |
| 2024-01-03 | 17,550.00 | 18,100.00 | 17,510.00 | 17,730.00 | 17,117.95 | 120,958 |
| 2024-01-02 | 17,780.00 | 17,970.00 | 17,580.00 | 17,740.00 | 17,127.60 | 58,876 |
| 2023-12-28 | 17,240.00 | 18,000.00 | 17,150.00 | 17,940.00 | 17,320.70 | 91,467 |
| 2023-12-27 | 17,270.00 | 17,800.00 | 17,150.00 | 17,350.00 | 16,751.07 | 71,146 |
| 2023-12-26 | 17,450.00 | 17,570.00 | 17,270.00 | 17,340.00 | 16,444.04 | 22,662 |
| 2023-12-22 | 17,380.00 | 17,590.00 | 17,370.00 | 17,450.00 | 16,548.36 | 31,222 |
| 2023-12-21 | 17,700.00 | 17,810.00 | 17,340.00 | 17,380.00 | 16,481.98 | 73,148 |
| 2023-12-20 | 17,490.00 | 17,750.00 | 17,300.00 | 17,710.00 | 16,794.93 | 69,303 |
| 2023-12-19 | 17,190.00 | 17,410.00 | 17,080.00 | 17,410.00 | 16,510.43 | 70,988 |
| 2023-12-18 | 16,800.00 | 17,250.00 | 16,800.00 | 17,190.00 | 16,301.79 | 52,522 |
| 2023-12-15 | 17,400.00 | 17,400.00 | 16,790.00 | 16,800.00 | 15,931.95 | 49,357 |
| 2023-12-14 | 17,130.00 | 17,450.00 | 16,940.00 | 17,150.00 | 16,263.86 | 100,653 |
| 2023-12-13 | 16,730.00 | 17,000.00 | 16,660.00 | 16,850.00 | 15,979.36 | 42,020 |
| 2023-12-12 | 17,180.00 | 17,180.00 | 16,730.00 | 16,730.00 | 15,865.56 | 37,677 |
| 2023-12-11 | 16,940.00 | 17,250.00 | 16,860.00 | 17,020.00 | 16,140.58 | 37,952 |
| 2023-12-08 | 17,390.00 | 17,390.00 | 16,990.00 | 17,010.00 | 16,131.09 | 48,382 |
| 2023-12-07 | 16,800.00 | 17,350.00 | 16,540.00 | 17,140.00 | 16,254.38 | 123,581 |
| 2023-12-06 | 16,490.00 | 16,840.00 | 16,270.00 | 16,800.00 | 15,931.95 | 87,480 |
| 2023-12-05 | 15,740.00 | 16,670.00 | 15,500.00 | 16,570.00 | 15,713.83 | 124,807 |
| 2023-12-04 | 15,600.00 | 15,740.00 | 15,410.00 | 15,600.00 | 14,793.95 | 38,612 |
| 2023-12-01 | 15,620.00 | 15,690.00 | 15,500.00 | 15,510.00 | 14,708.60 | 42,308 |
| 2023-11-30 | 15,750.00 | 15,800.00 | 15,510.00 | 15,760.00 | 14,945.68 | 57,393 |
| 2023-11-29 | 16,050.00 | 16,170.00 | 15,700.00 | 15,700.00 | 14,888.78 | 60,111 |
| 2023-11-28 | 16,060.00 | 16,210.00 | 16,050.00 | 16,050.00 | 15,220.70 | 25,279 |
| 2023-11-27 | 16,160.00 | 16,270.00 | 16,050.00 | 16,150.00 | 15,315.53 | 25,391 |
| 2023-11-24 | 16,280.00 | 16,320.00 | 16,140.00 | 16,150.00 | 15,315.53 | 21,532 |
| 2023-11-23 | 16,430.00 | 16,430.00 | 16,190.00 | 16,270.00 | 15,429.33 | 50,979 |
| 2023-11-22 | 16,280.00 | 16,530.00 | 16,170.00 | 16,430.00 | 15,581.06 | 35,481 |
| 2023-11-21 | 16,530.00 | 16,620.00 | 16,410.00 | 16,420.00 | 15,571.58 | 23,782 |
| 2023-11-20 | 16,170.00 | 16,630.00 | 16,040.00 | 16,530.00 | 15,675.90 | 40,735 |
| 2023-11-17 | 16,420.00 | 16,440.00 | 16,110.00 | 16,150.00 | 15,315.53 | 45,240 |
| 2023-11-16 | 16,550.00 | 16,560.00 | 16,230.00 | 16,550.00 | 15,694.86 | 22,699 |
| 2023-11-15 | 16,400.00 | 16,650.00 | 16,400.00 | 16,550.00 | 15,694.86 | 40,453 |
| 2023-11-14 | 15,930.00 | 16,410.00 | 15,930.00 | 16,400.00 | 15,552.61 | 34,193 |
| 2023-11-13 | 16,470.00 | 16,550.00 | 15,880.00 | 16,050.00 | 15,220.70 | 37,105 |
| 2023-11-10 | 16,700.00 | 16,750.00 | 16,350.00 | 16,350.00 | 15,505.20 | 32,431 |
| 2023-11-09 | 17,170.00 | 17,170.00 | 16,790.00 | 16,790.00 | 15,922.46 | 25,085 |
| 2023-11-08 | 17,040.00 | 17,160.00 | 16,800.00 | 17,000.00 | 16,121.61 | 41,934 |
| 2023-11-07 | 17,050.00 | 17,080.00 | 16,600.00 | 16,820.00 | 15,950.91 | 92,156 |
| 2023-11-06 | 16,600.00 | 16,960.00 | 16,530.00 | 16,960.00 | 16,083.68 | 99,101 |
| 2023-11-03 | 16,510.00 | 16,690.00 | 16,200.00 | 16,520.00 | 15,666.41 | 49,999 |
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.