Kolmar BNH Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16,990.00	17,040.00	16,450.00	16,470.00	15,619.00	48,615
2023-11-01	16,630.00	16,760.00	16,450.00	16,480.00	15,628.48	39,437
2023-10-31	16,250.00	16,900.00	16,250.00	16,440.00	15,590.55	88,414
2023-10-30	16,250.00	16,530.00	16,060.00	16,300.00	15,457.78	40,456
2023-10-27	16,470.00	16,540.00	16,000.00	16,100.00	15,268.11	81,262
2023-10-26	16,200.00	16,420.00	16,050.00	16,060.00	15,230.18	72,321
2023-10-25	15,970.00	16,450.00	15,920.00	16,350.00	15,505.20	81,310
2023-10-24	15,740.00	15,960.00	15,440.00	15,900.00	15,078.45	59,701
2023-10-23	15,320.00	15,920.00	15,320.00	15,740.00	14,926.72	40,998
2023-10-20	15,700.00	15,830.00	15,160.00	15,520.00	14,718.08	86,414
2023-10-19	15,720.00	16,110.00	15,720.00	15,770.00	14,955.17	68,691
2023-10-18	16,300.00	16,400.00	15,780.00	15,780.00	14,964.65	110,572
2023-10-17	15,740.00	16,480.00	15,740.00	16,290.00	15,448.30	60,222
2023-10-16	15,800.00	15,880.00	15,470.00	15,730.00	14,917.23	62,607
2023-10-13	15,760.00	16,000.00	15,450.00	15,760.00	14,945.68	83,782
2023-10-12	15,720.00	16,020.00	15,710.00	15,900.00	15,078.45	53,113
2023-10-11	15,600.00	15,980.00	15,540.00	15,680.00	14,869.82	105,886
2023-10-10	15,910.00	16,280.00	15,340.00	15,340.00	14,547.38	123,464
2023-10-06	15,950.00	16,130.00	15,820.00	15,900.00	15,078.45	57,436
2023-10-05	16,000.00	16,300.00	15,950.00	15,950.00	15,125.86	67,705
2023-10-04	16,410.00	16,430.00	15,970.00	15,970.00	15,144.83	96,690
2023-09-27	16,470.00	16,670.00	16,280.00	16,590.00	15,732.80	39,486
2023-09-26	16,860.00	17,000.00	16,320.00	16,470.00	15,619.00	69,865
2023-09-25	16,540.00	17,340.00	16,540.00	16,860.00	15,988.84	51,061
2023-09-22	16,900.00	17,270.00	16,760.00	16,830.00	15,960.39	48,558
2023-09-21	17,680.00	17,680.00	17,130.00	17,150.00	16,263.86	60,144
2023-09-20	18,290.00	18,290.00	17,660.00	17,710.00	16,794.93	46,473
2023-09-19	18,120.00	18,260.00	17,900.00	18,080.00	17,145.81	65,819
2023-09-18	17,890.00	18,360.00	17,650.00	18,230.00	17,288.06	130,505
2023-09-15	17,100.00	18,140.00	17,100.00	17,940.00	17,013.04	163,614
2023-09-14	17,170.00	17,220.00	16,980.00	17,050.00	16,169.03	55,414
2023-09-13	17,200.00	17,380.00	16,950.00	17,090.00	16,206.96	69,871
2023-09-12	17,380.00	17,680.00	17,130.00	17,280.00	16,387.14	76,161
2023-09-11	17,490.00	17,500.00	16,950.00	17,200.00	16,311.28	85,259
2023-09-08	17,180.00	17,450.00	16,880.00	17,390.00	16,491.46	93,947
2023-09-07	17,560.00	17,730.00	17,160.00	17,180.00	16,292.31	71,403
2023-09-06	17,920.00	18,020.00	17,540.00	17,560.00	16,652.68	74,254
2023-09-05	18,110.00	18,430.00	17,770.00	17,940.00	17,013.04	108,899
2023-09-04	18,490.00	18,490.00	18,160.00	18,180.00	17,240.64	57,114
2023-09-01	18,450.00	18,770.00	18,410.00	18,490.00	17,534.62	66,334
2023-08-31	18,870.00	18,980.00	18,500.00	18,500.00	17,544.11	111,464
2023-08-30	18,720.00	18,980.00	18,620.00	18,760.00	17,790.67	94,556
2023-08-29	18,550.00	18,830.00	18,500.00	18,710.00	17,743.26	73,284
2023-08-28	18,550.00	18,940.00	18,300.00	18,500.00	17,544.11	81,388
2023-08-25	17,620.00	18,570.00	17,620.00	18,440.00	17,487.21	88,489
2023-08-24	17,870.00	18,080.00	17,620.00	17,880.00	16,956.14	75,689
2023-08-23	17,820.00	18,090.00	17,740.00	17,870.00	16,946.66	42,199
2023-08-22	18,130.00	18,220.00	17,750.00	18,020.00	17,088.91	104,814
2023-08-21	18,260.00	18,540.00	17,770.00	18,130.00	17,193.22	78,974
2023-08-18	17,620.00	18,650.00	17,610.00	18,150.00	17,212.19	87,391
2023-08-17	18,540.00	18,550.00	17,850.00	17,900.00	16,975.11	119,411
2023-08-16	19,220.00	19,220.00	18,210.00	18,610.00	17,648.42	157,644
2023-08-14	18,840.00	19,910.00	18,840.00	19,220.00	18,226.90	235,773
2023-08-11	19,480.00	19,500.00	18,630.00	18,780.00	17,809.64	230,515
2023-08-10	18,310.00	19,520.00	18,270.00	19,400.00	18,397.60	537,007
2023-08-09	17,300.00	18,000.00	17,300.00	17,900.00	16,975.11	67,383
2023-08-08	18,110.00	18,180.00	17,370.00	17,460.00	16,557.84	113,402
2023-08-07	17,830.00	18,090.00	17,650.00	17,930.00	17,003.56	70,701
2023-08-04	17,530.00	18,100.00	17,470.00	17,930.00	17,003.56	61,617
2023-08-03	17,320.00	17,910.00	17,210.00	17,630.00	16,719.06	90,913

← NewerPage 13 of 21 · 1,228 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.