Kolmar BNH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21,950.00	22,400.00	21,950.00	22,200.00	21,052.93	58,603
2023-05-04	21,800.00	22,150.00	21,550.00	21,950.00	20,815.84	89,985
2023-05-03	22,300.00	22,550.00	21,700.00	21,750.00	20,626.18	167,291
2023-05-02	22,250.00	22,650.00	22,000.00	22,600.00	21,432.26	64,130
2023-04-28	22,300.00	22,650.00	22,000.00	22,300.00	21,147.76	125,074
2023-04-27	22,550.00	22,650.00	22,100.00	22,300.00	21,147.76	102,787
2023-04-26	22,250.00	23,000.00	22,150.00	22,400.00	21,242.59	86,703
2023-04-25	22,500.00	22,800.00	22,150.00	22,550.00	21,384.84	119,380
2023-04-24	23,050.00	23,200.00	22,250.00	22,650.00	21,479.68	157,465
2023-04-21	24,350.00	24,350.00	22,950.00	23,200.00	22,001.26	254,911
2023-04-20	24,900.00	25,250.00	24,150.00	24,350.00	23,091.84	211,402
2023-04-19	25,850.00	25,900.00	24,700.00	24,850.00	23,566.00	285,653
2023-04-18	23,200.00	25,800.00	22,850.00	25,450.00	24,135.00	670,936
2023-04-17	23,550.00	23,550.00	23,000.00	23,200.00	22,001.26	65,745
2023-04-14	23,250.00	23,850.00	23,200.00	23,500.00	22,285.76	87,694
2023-04-13	23,050.00	23,500.00	22,800.00	23,400.00	22,190.92	101,426
2023-04-12	23,200.00	23,200.00	22,750.00	23,100.00	21,906.42	60,872
2023-04-11	22,400.00	23,200.00	22,300.00	23,050.00	21,859.01	123,825
2023-04-10	22,800.00	22,900.00	22,200.00	22,650.00	21,479.68	109,755
2023-04-07	23,050.00	23,150.00	22,600.00	22,900.00	21,716.76	104,788
2023-04-06	23,500.00	23,500.00	22,750.00	22,850.00	21,669.34	117,470
2023-04-05	23,600.00	24,300.00	23,250.00	23,500.00	22,285.76	91,729
2023-04-04	23,350.00	23,600.00	22,950.00	23,550.00	22,333.17	145,318
2023-04-03	23,750.00	23,850.00	23,200.00	23,350.00	22,143.51	106,592
2023-03-31	23,500.00	23,850.00	23,400.00	23,700.00	22,475.42	73,274
2023-03-30	23,550.00	23,700.00	23,100.00	23,500.00	22,285.76	86,503
2023-03-29	23,550.00	23,850.00	23,050.00	23,550.00	22,333.17	104,122
2023-03-28	22,800.00	23,950.00	22,650.00	23,500.00	22,285.76	119,374
2023-03-27	22,850.00	22,850.00	22,150.00	22,750.00	21,574.51	120,374
2023-03-24	22,800.00	23,100.00	22,400.00	22,850.00	21,669.34	93,905
2023-03-23	22,900.00	22,950.00	22,450.00	22,800.00	21,621.93	121,352
2023-03-22	23,750.00	23,800.00	22,700.00	22,850.00	21,669.34	137,338
2023-03-21	23,500.00	23,750.00	23,100.00	23,550.00	22,333.17	69,234
2023-03-20	23,400.00	23,900.00	23,100.00	23,450.00	22,238.34	73,918
2023-03-17	23,100.00	23,550.00	22,900.00	23,400.00	22,190.92	74,476
2023-03-16	22,550.00	22,950.00	21,950.00	22,850.00	21,669.34	133,654
2023-03-15	23,300.00	23,650.00	22,600.00	22,750.00	21,574.51	183,822
2023-03-14	24,150.00	24,350.00	23,000.00	23,000.00	21,811.59	137,444
2023-03-13	24,550.00	24,800.00	23,850.00	24,500.00	23,234.09	104,301
2023-03-10	24,950.00	25,000.00	24,000.00	24,550.00	23,281.50	186,458
2023-03-09	25,050.00	25,550.00	25,050.00	25,350.00	24,040.17	96,865
2023-03-08	25,300.00	25,650.00	24,900.00	25,050.00	23,755.67	171,210
2023-03-07	26,450.00	26,450.00	25,450.00	25,700.00	24,372.08	183,880
2023-03-06	26,600.00	26,650.00	26,150.00	26,450.00	25,083.33	71,077
2023-03-03	27,300.00	27,400.00	26,400.00	26,600.00	25,225.58	121,597
2023-03-02	27,150.00	27,400.00	26,650.00	27,000.00	25,604.91	108,166
2023-02-28	26,700.00	27,500.00	26,650.00	27,050.00	25,652.33	82,509
2023-02-27	27,150.00	27,300.00	26,500.00	26,700.00	25,320.41	142,988
2023-02-24	27,550.00	27,850.00	27,150.00	27,500.00	26,079.08	99,051
2023-02-23	27,550.00	28,350.00	27,550.00	28,050.00	26,600.66	76,955
2023-02-22	27,550.00	28,000.00	27,200.00	27,500.00	26,079.08	131,681
2023-02-21	28,600.00	28,650.00	27,700.00	28,050.00	26,600.66	113,360
2023-02-20	28,150.00	29,050.00	28,000.00	28,650.00	27,169.66	71,571
2023-02-17	28,400.00	28,650.00	28,050.00	28,100.00	26,648.07	72,562
2023-02-16	28,600.00	29,150.00	28,350.00	28,550.00	27,074.82	69,263
2023-02-15	29,450.00	29,500.00	28,200.00	28,300.00	26,837.74	102,775
2023-02-14	29,200.00	29,600.00	29,000.00	29,450.00	27,928.32	75,112
2023-02-13	28,800.00	29,250.00	28,600.00	29,000.00	27,501.57	54,648
2023-02-10	29,350.00	29,850.00	28,700.00	28,900.00	27,406.74	128,460
2023-02-09	29,150.00	30,100.00	29,050.00	29,300.00	27,786.07	99,551

← NewerPage 15 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.