Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,010.00 | 8,220.00 | 7,950.00 | 8,080.00 | 8,026.55 | 60,305 |
| 2026-07-20 | 8,410.00 | 8,470.00 | 8,080.00 | 8,220.00 | 8,165.62 | 56,239 |
| 2026-07-16 | 8,260.00 | 8,540.00 | 8,260.00 | 8,380.00 | 8,324.56 | 18,254 |
| 2026-07-15 | 8,210.00 | 8,410.00 | 8,110.00 | 8,330.00 | 8,274.90 | 46,397 |
| 2026-07-14 | 8,220.00 | 8,310.00 | 8,050.00 | 8,150.00 | 8,096.09 | 46,972 |
| 2026-07-13 | 8,520.00 | 8,740.00 | 8,230.00 | 8,230.00 | 8,175.56 | 53,277 |
| 2026-07-10 | 8,350.00 | 8,600.00 | 8,350.00 | 8,440.00 | 8,384.17 | 43,845 |
| 2026-07-09 | 8,420.00 | 8,630.00 | 8,290.00 | 8,300.00 | 8,245.09 | 82,296 |
| 2026-07-08 | 8,740.00 | 8,780.00 | 8,350.00 | 8,410.00 | 8,354.37 | 51,181 |
| 2026-07-07 | 8,430.00 | 8,660.00 | 8,340.00 | 8,650.00 | 8,592.78 | 52,561 |
| 2026-07-06 | 8,500.00 | 8,520.00 | 8,220.00 | 8,370.00 | 8,314.63 | 21,481 |
| 2026-07-03 | 8,410.00 | 8,450.00 | 8,200.00 | 8,450.00 | 8,394.10 | 35,767 |
| 2026-07-02 | 8,400.00 | 8,500.00 | 8,160.00 | 8,160.00 | 8,106.02 | 33,221 |
| 2026-07-01 | 8,100.00 | 8,350.00 | 8,000.00 | 8,350.00 | 8,294.76 | 50,886 |
| 2026-06-30 | 8,260.00 | 8,490.00 | 8,020.00 | 8,050.00 | 7,996.75 | 53,147 |
| 2026-06-29 | 7,800.00 | 8,410.00 | 7,800.00 | 8,400.00 | 8,344.43 | 67,856 |
| 2026-06-26 | 7,920.00 | 7,930.00 | 7,640.00 | 7,790.00 | 7,738.47 | 115,822 |
| 2026-06-25 | 8,180.00 | 8,180.00 | 7,890.00 | 7,910.00 | 7,857.67 | 62,780 |
| 2026-06-24 | 7,860.00 | 8,180.00 | 7,810.00 | 8,030.00 | 7,976.88 | 129,539 |
| 2026-06-23 | 8,400.00 | 8,480.00 | 7,920.00 | 7,990.00 | 7,937.14 | 129,864 |
| 2026-06-22 | 8,600.00 | 8,820.00 | 8,420.00 | 8,500.00 | 8,443.77 | 61,381 |
| 2026-06-19 | 9,080.00 | 9,120.00 | 8,630.00 | 8,750.00 | 8,692.12 | 97,703 |
| 2026-06-18 | 9,340.00 | 9,440.00 | 9,060.00 | 9,060.00 | 9,000.07 | 54,288 |
| 2026-06-17 | 9,240.00 | 9,530.00 | 9,110.00 | 9,350.00 | 9,288.15 | 73,572 |
| 2026-06-16 | 9,230.00 | 9,390.00 | 9,110.00 | 9,210.00 | 9,149.07 | 78,378 |
| 2026-06-15 | 9,420.00 | 9,580.00 | 9,090.00 | 9,110.00 | 9,049.74 | 200,814 |
| 2026-06-12 | 9,430.00 | 9,680.00 | 9,220.00 | 9,220.00 | 9,159.01 | 243,885 |
| 2026-06-11 | 9,600.00 | 10,090.00 | 8,710.00 | 9,390.00 | 9,327.88 | 1,049,317 |
| 2026-06-10 | 9,400.00 | 9,790.00 | 9,300.00 | 9,580.00 | 9,516.63 | 63,620 |
| 2026-06-09 | 9,130.00 | 9,840.00 | 9,130.00 | 9,620.00 | 9,556.36 | 122,330 |
| 2026-06-08 | 9,600.00 | 9,600.00 | 9,070.00 | 9,220.00 | 9,159.01 | 115,073 |
| 2026-06-05 | 10,400.00 | 10,400.00 | 9,890.00 | 9,910.00 | 9,844.44 | 63,964 |
| 2026-06-04 | 10,160.00 | 10,320.00 | 10,060.00 | 10,230.00 | 10,162.33 | 63,100 |
| 2026-06-02 | 10,250.00 | 10,460.00 | 10,000.00 | 10,280.00 | 10,212.00 | 107,157 |
| 2026-06-01 | 10,360.00 | 10,520.00 | 10,100.00 | 10,290.00 | 10,221.93 | 104,756 |
| 2026-05-29 | 10,460.00 | 10,630.00 | 10,220.00 | 10,520.00 | 10,450.41 | 64,983 |
| 2026-05-28 | 11,000.00 | 11,100.00 | 10,240.00 | 10,560.00 | 10,490.14 | 114,129 |
| 2026-05-27 | 11,260.00 | 11,270.00 | 10,930.00 | 10,930.00 | 10,857.70 | 112,309 |
| 2026-05-26 | 11,610.00 | 11,720.00 | 11,220.00 | 11,260.00 | 11,185.51 | 65,646 |
| 2026-05-22 | 11,160.00 | 11,670.00 | 11,160.00 | 11,560.00 | 11,483.53 | 77,217 |
| 2026-05-21 | 11,330.00 | 11,510.00 | 11,130.00 | 11,170.00 | 11,096.11 | 82,265 |
| 2026-05-20 | 11,760.00 | 11,840.00 | 11,160.00 | 11,290.00 | 11,215.31 | 100,265 |
| 2026-05-19 | 11,660.00 | 11,930.00 | 11,410.00 | 11,760.00 | 11,682.21 | 129,308 |
| 2026-05-18 | 11,610.00 | 11,610.00 | 11,170.00 | 11,510.00 | 11,433.86 | 95,268 |
| 2026-05-15 | 11,870.00 | 12,080.00 | 11,460.00 | 11,620.00 | 11,543.13 | 141,578 |
| 2026-05-14 | 11,700.00 | 11,920.00 | 11,560.00 | 11,780.00 | 11,702.07 | 107,685 |
| 2026-05-13 | 12,080.00 | 12,090.00 | 11,540.00 | 11,590.00 | 11,513.33 | 111,757 |
| 2026-05-12 | 11,270.00 | 12,500.00 | 11,080.00 | 12,080.00 | 12,000.09 | 437,574 |
| 2026-05-11 | 11,600.00 | 11,830.00 | 11,100.00 | 11,100.00 | 11,026.57 | 87,988 |
| 2026-05-08 | 11,040.00 | 11,550.00 | 11,020.00 | 11,450.00 | 11,374.26 | 68,051 |
| 2026-05-07 | 11,030.00 | 11,180.00 | 11,000.00 | 11,000.00 | 10,927.23 | 57,708 |
| 2026-05-06 | 11,530.00 | 11,540.00 | 11,020.00 | 11,020.00 | 10,947.10 | 89,832 |
| 2026-05-04 | 11,640.00 | 11,650.00 | 11,390.00 | 11,420.00 | 11,344.45 | 71,289 |
| 2026-04-30 | 11,730.00 | 11,830.00 | 11,570.00 | 11,570.00 | 11,493.46 | 60,529 |
| 2026-04-29 | 11,880.00 | 11,900.00 | 11,690.00 | 11,840.00 | 11,761.68 | 53,521 |
| 2026-04-28 | 11,810.00 | 11,960.00 | 11,620.00 | 11,620.00 | 11,543.13 | 61,133 |
| 2026-04-27 | 12,090.00 | 12,170.00 | 11,780.00 | 11,850.00 | 11,771.61 | 111,858 |
| 2026-04-24 | 11,810.00 | 12,270.00 | 11,810.00 | 12,090.00 | 12,010.02 | 103,833 |
| 2026-04-23 | 11,740.00 | 11,830.00 | 11,630.00 | 11,750.00 | 11,672.27 | 56,281 |
| 2026-04-22 | 11,620.00 | 11,730.00 | 11,510.00 | 11,650.00 | 11,572.93 | 45,482 |
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.