Kolmar BNH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17,610.00	17,820.00	17,370.00	17,380.00	16,481.98	80,269
2023-08-01	17,130.00	17,740.00	17,130.00	17,520.00	16,614.74	92,523
2023-07-31	17,250.00	17,390.00	16,960.00	17,120.00	16,235.41	53,686
2023-07-28	17,300.00	17,350.00	16,950.00	17,280.00	16,387.14	64,993
2023-07-27	16,180.00	17,300.00	16,180.00	17,290.00	16,396.63	163,658
2023-07-26	16,760.00	16,830.00	15,990.00	16,190.00	15,353.46	211,116
2023-07-25	17,410.00	17,460.00	16,840.00	16,850.00	15,979.36	135,036
2023-07-24	18,120.00	18,190.00	17,300.00	17,410.00	16,510.43	185,197
2023-07-21	17,930.00	18,350.00	17,820.00	18,190.00	17,250.12	92,769
2023-07-20	17,740.00	18,150.00	17,680.00	18,020.00	17,088.91	74,180
2023-07-19	17,980.00	18,150.00	17,700.00	17,870.00	16,946.66	93,366
2023-07-18	18,150.00	18,450.00	17,950.00	17,960.00	17,032.01	79,912
2023-07-17	18,150.00	18,440.00	18,020.00	18,270.00	17,325.99	70,922
2023-07-14	18,490.00	18,490.00	18,050.00	18,230.00	17,288.06	109,752
2023-07-13	18,680.00	18,900.00	18,030.00	18,200.00	17,259.61	168,252
2023-07-12	18,300.00	18,530.00	18,160.00	18,510.00	17,553.59	69,197
2023-07-11	17,970.00	18,390.00	17,960.00	18,300.00	17,354.44	60,545
2023-07-10	17,960.00	18,190.00	17,910.00	17,920.00	16,994.07	77,519
2023-07-07	18,110.00	18,430.00	17,990.00	18,050.00	17,117.36	94,385
2023-07-06	18,720.00	18,890.00	18,180.00	18,210.00	17,269.09	135,253
2023-07-05	19,050.00	19,190.00	18,880.00	18,880.00	17,904.47	65,725
2023-07-04	19,140.00	19,200.00	18,880.00	19,060.00	18,075.17	53,537
2023-07-03	19,100.00	19,340.00	19,050.00	19,110.00	18,122.59	56,324
2023-06-30	18,890.00	19,200.00	18,840.00	19,150.00	18,160.52	62,560
2023-06-29	19,540.00	19,540.00	18,840.00	18,960.00	17,980.34	133,000
2023-06-28	19,550.00	19,610.00	19,090.00	19,400.00	18,397.60	98,380
2023-06-27	19,730.00	19,810.00	19,440.00	19,440.00	18,435.54	79,495
2023-06-26	19,770.00	20,100.00	19,320.00	19,730.00	18,710.55	66,933
2023-06-23	20,000.00	20,050.00	19,650.00	19,770.00	18,748.49	92,349
2023-06-22	20,050.00	20,200.00	19,850.00	19,980.00	18,947.63	86,671
2023-06-21	20,700.00	20,700.00	19,990.00	20,050.00	19,014.02	96,696
2023-06-20	20,250.00	21,350.00	20,150.00	20,650.00	19,583.02	169,356
2023-06-19	20,300.00	20,300.00	19,990.00	20,150.00	19,108.85	91,957
2023-06-16	20,300.00	20,800.00	20,200.00	20,300.00	19,251.10	97,099
2023-06-15	20,600.00	20,750.00	20,100.00	20,200.00	19,156.27	98,078
2023-06-14	20,850.00	20,850.00	20,500.00	20,600.00	19,535.60	73,959
2023-06-13	20,900.00	21,150.00	20,700.00	20,800.00	19,725.27	61,237
2023-06-12	21,250.00	21,300.00	20,700.00	20,850.00	19,772.68	112,552
2023-06-09	21,250.00	21,750.00	21,150.00	21,350.00	20,246.85	67,560
2023-06-08	21,150.00	21,500.00	21,100.00	21,250.00	20,152.01	78,997
2023-06-07	21,550.00	21,850.00	21,400.00	21,400.00	20,294.26	68,588
2023-06-05	21,450.00	21,700.00	21,250.00	21,550.00	20,436.51	52,596
2023-06-02	21,450.00	21,450.00	21,150.00	21,350.00	20,246.85	46,669
2023-06-01	21,150.00	21,400.00	21,000.00	21,350.00	20,246.85	47,988
2023-05-31	21,200.00	21,450.00	21,050.00	21,100.00	20,009.76	55,805
2023-05-30	21,100.00	21,350.00	20,950.00	21,200.00	20,104.60	45,854
2023-05-26	21,350.00	21,400.00	21,000.00	21,050.00	19,962.35	66,753
2023-05-25	21,500.00	21,700.00	21,300.00	21,400.00	20,294.26	56,885
2023-05-24	21,550.00	21,700.00	21,400.00	21,550.00	20,436.51	39,411
2023-05-23	21,650.00	21,850.00	21,500.00	21,700.00	20,578.76	63,934
2023-05-22	21,600.00	21,800.00	21,350.00	21,550.00	20,436.51	82,279
2023-05-19	21,100.00	21,600.00	21,050.00	21,600.00	20,483.93	90,243
2023-05-18	21,150.00	21,300.00	21,000.00	21,150.00	20,057.18	53,916
2023-05-17	20,850.00	21,300.00	20,850.00	21,250.00	20,152.01	71,697
2023-05-16	21,050.00	21,300.00	20,650.00	20,950.00	19,867.51	105,589
2023-05-15	21,950.00	22,050.00	20,750.00	21,250.00	20,152.01	259,836
2023-05-12	22,300.00	22,350.00	22,100.00	22,200.00	21,052.93	54,431
2023-05-11	22,450.00	22,600.00	22,200.00	22,250.00	21,100.34	106,029
2023-05-10	22,250.00	22,700.00	22,000.00	22,250.00	21,100.34	130,232
2023-05-09	22,050.00	22,200.00	21,850.00	22,100.00	20,958.09	99,363

← NewerPage 14 of 21 · 1,223 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.