Kolmar BNH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29,400.00	29,650.00	28,900.00	29,400.00	27,880.90	121,639
2023-02-07	29,900.00	29,900.00	29,100.00	29,400.00	27,880.90	76,442
2023-02-06	29,150.00	29,850.00	28,350.00	29,700.00	28,165.40	111,328
2023-02-03	29,550.00	29,700.00	28,950.00	29,150.00	27,643.82	101,031
2023-02-02	29,100.00	30,000.00	29,100.00	29,550.00	28,023.15	109,989
2023-02-01	29,550.00	29,650.00	28,650.00	29,100.00	27,596.40	140,841
2023-01-31	29,700.00	29,950.00	29,100.00	29,500.00	27,975.74	99,380
2023-01-30	30,500.00	30,850.00	29,050.00	29,550.00	28,023.15	147,176
2023-01-27	29,350.00	30,900.00	29,350.00	30,500.00	28,924.07	227,799
2023-01-26	30,300.00	30,300.00	29,250.00	29,650.00	28,117.99	152,626
2023-01-25	30,500.00	31,000.00	29,900.00	30,300.00	28,734.40	89,912
2023-01-20	30,600.00	30,950.00	30,000.00	30,550.00	28,971.48	152,929
2023-01-19	28,500.00	30,600.00	28,350.00	30,600.00	29,018.90	479,036
2023-01-18	28,000.00	29,050.00	27,950.00	29,000.00	27,501.57	145,624
2023-01-17	27,750.00	28,750.00	27,500.00	27,950.00	26,505.83	118,497
2023-01-16	27,750.00	28,300.00	27,400.00	27,850.00	26,410.99	62,072
2023-01-13	27,150.00	27,600.00	26,850.00	27,450.00	26,031.66	79,350
2023-01-12	27,550.00	27,650.00	26,800.00	27,150.00	25,747.16	101,074
2023-01-11	26,900.00	28,000.00	26,900.00	27,600.00	26,173.91	100,274
2023-01-10	28,250.00	28,850.00	26,850.00	26,850.00	25,462.66	172,446
2023-01-09	28,000.00	29,150.00	28,000.00	28,300.00	26,837.74	152,801
2023-01-06	28,650.00	28,950.00	27,350.00	28,000.00	26,553.24	141,616
2023-01-05	28,250.00	29,550.00	27,350.00	28,750.00	27,264.49	355,328
2023-01-04	27,150.00	28,150.00	26,650.00	27,900.00	26,458.41	125,589
2023-01-03	27,000.00	27,800.00	26,550.00	27,300.00	25,889.41	152,602
2023-01-02	27,750.00	28,300.00	26,750.00	27,350.00	25,936.83	117,673
2022-12-29	28,100.00	28,350.00	27,300.00	28,300.00	26,837.74	128,401
2022-12-28	29,050.00	29,350.00	28,200.00	28,500.00	27,027.41	191,015
2022-12-27	27,900.00	29,600.00	27,900.00	29,300.00	27,493.99	274,471
2022-12-26	27,450.00	28,250.00	27,250.00	27,950.00	26,227.20	123,350
2022-12-23	27,550.00	28,200.00	27,000.00	27,850.00	26,133.36	194,333
2022-12-22	26,550.00	28,000.00	26,550.00	27,850.00	26,133.36	424,414
2022-12-21	25,450.00	26,800.00	25,200.00	26,300.00	24,678.90	199,115
2022-12-20	26,100.00	26,100.00	25,050.00	25,150.00	23,599.79	71,098
2022-12-19	26,000.00	27,600.00	25,700.00	26,050.00	24,444.31	237,646
2022-12-16	24,500.00	26,800.00	24,200.00	26,100.00	24,491.23	380,844
2022-12-15	25,600.00	25,600.00	24,800.00	24,900.00	23,365.20	44,065
2022-12-14	25,550.00	25,850.00	25,050.00	25,600.00	24,022.05	89,495
2022-12-13	25,000.00	25,500.00	24,700.00	25,400.00	23,834.38	57,870
2022-12-12	25,950.00	25,950.00	25,200.00	25,250.00	23,693.62	83,324
2022-12-09	25,000.00	26,200.00	24,700.00	26,050.00	24,444.31	174,975
2022-12-08	25,400.00	25,450.00	24,650.00	24,700.00	23,177.52	82,137
2022-12-07	24,950.00	25,700.00	24,700.00	25,500.00	23,928.21	56,835
2022-12-06	25,650.00	25,800.00	24,750.00	25,050.00	23,505.95	67,684
2022-12-05	25,300.00	26,200.00	25,050.00	25,950.00	24,350.47	172,037
2022-12-02	24,450.00	25,700.00	24,300.00	24,700.00	23,177.52	93,558
2022-12-01	24,300.00	24,950.00	24,200.00	24,750.00	23,224.44	92,908
2022-11-30	23,900.00	24,300.00	23,550.00	23,950.00	22,473.75	49,013
2022-11-29	22,300.00	24,150.00	22,050.00	24,050.00	22,567.59	100,765
2022-11-28	22,600.00	22,650.00	21,950.00	22,200.00	20,831.62	84,143
2022-11-25	23,100.00	23,250.00	22,700.00	22,800.00	21,394.64	23,810
2022-11-24	22,550.00	23,350.00	22,550.00	23,250.00	21,816.90	40,680
2022-11-23	22,800.00	23,150.00	22,150.00	22,700.00	21,300.80	67,682
2022-11-22	22,350.00	22,800.00	22,300.00	22,500.00	21,113.13	21,781
2022-11-21	23,250.00	23,500.00	22,400.00	22,600.00	21,206.96	57,900
2022-11-18	23,550.00	23,900.00	23,250.00	23,250.00	21,816.90	30,373
2022-11-17	23,800.00	24,000.00	23,400.00	23,650.00	22,192.24	42,533
2022-11-16	24,800.00	24,800.00	23,800.00	23,850.00	22,379.92	37,375
2022-11-15	24,200.00	24,600.00	23,850.00	24,600.00	23,083.69	57,805
2022-11-14	24,150.00	24,850.00	24,150.00	24,200.00	22,708.34	57,551

← NewerPage 16 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.