Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12,520.00 | 12,530.00 | 12,200.00 | 12,310.00 | 12,228.57 | 60,980 |
| 2026-01-20 | 12,020.00 | 12,600.00 | 12,020.00 | 12,520.00 | 12,437.18 | 61,760 |
| 2026-01-19 | 12,110.00 | 12,270.00 | 12,040.00 | 12,100.00 | 12,019.96 | 41,124 |
| 2026-01-16 | 12,160.00 | 12,360.00 | 12,100.00 | 12,100.00 | 12,019.96 | 48,261 |
| 2026-01-15 | 12,200.00 | 12,270.00 | 12,110.00 | 12,250.00 | 12,168.96 | 30,758 |
| 2026-01-14 | 12,090.00 | 12,290.00 | 12,020.00 | 12,240.00 | 12,159.03 | 35,313 |
| 2026-01-13 | 12,250.00 | 12,290.00 | 12,050.00 | 12,100.00 | 12,019.96 | 53,204 |
| 2026-01-12 | 12,350.00 | 12,480.00 | 12,210.00 | 12,250.00 | 12,168.96 | 42,654 |
| 2026-01-09 | 12,300.00 | 12,480.00 | 12,260.00 | 12,320.00 | 12,238.50 | 24,869 |
| 2026-01-08 | 12,550.00 | 12,640.00 | 12,300.00 | 12,300.00 | 12,218.63 | 50,314 |
| 2026-01-07 | 12,810.00 | 12,890.00 | 12,570.00 | 12,600.00 | 12,516.65 | 45,985 |
| 2026-01-06 | 12,910.00 | 13,060.00 | 12,800.00 | 12,810.00 | 12,725.26 | 43,437 |
| 2026-01-05 | 13,250.00 | 13,250.00 | 12,890.00 | 12,900.00 | 12,814.66 | 44,445 |
| 2026-01-02 | 12,830.00 | 13,250.00 | 12,820.00 | 13,140.00 | 13,053.08 | 26,625 |
| 2025-12-30 | 12,850.00 | 13,020.00 | 12,800.00 | 12,800.00 | 12,715.33 | 30,348 |
| 2025-12-29 | 12,990.00 | 13,100.00 | 12,790.00 | 12,880.00 | 12,794.80 | 22,924 |
| 2025-12-26 | 13,090.00 | 13,170.00 | 12,920.00 | 12,930.00 | 12,844.47 | 46,652 |
| 2025-12-24 | 13,130.00 | 13,320.00 | 13,020.00 | 13,080.00 | 12,993.47 | 24,262 |
| 2025-12-23 | 13,130.00 | 13,220.00 | 13,070.00 | 13,160.00 | 13,072.94 | 43,959 |
| 2025-12-22 | 13,200.00 | 13,250.00 | 13,110.00 | 13,200.00 | 13,112.68 | 24,738 |
| 2025-12-19 | 13,070.00 | 13,300.00 | 13,060.00 | 13,190.00 | 13,102.75 | 37,312 |
| 2025-12-18 | 13,200.00 | 13,200.00 | 12,980.00 | 13,090.00 | 13,003.41 | 36,276 |
| 2025-12-17 | 13,150.00 | 13,330.00 | 13,090.00 | 13,180.00 | 13,092.81 | 24,085 |
| 2025-12-16 | 13,210.00 | 13,340.00 | 13,140.00 | 13,190.00 | 13,102.75 | 34,867 |
| 2025-12-15 | 13,150.00 | 13,380.00 | 13,020.00 | 13,350.00 | 13,261.69 | 40,171 |
| 2025-12-12 | 13,090.00 | 13,280.00 | 13,020.00 | 13,250.00 | 13,162.35 | 49,812 |
| 2025-12-11 | 12,910.00 | 13,110.00 | 12,870.00 | 12,980.00 | 12,894.13 | 75,671 |
| 2025-12-10 | 12,930.00 | 13,200.00 | 12,900.00 | 12,910.00 | 12,824.60 | 20,987 |
| 2025-12-09 | 12,920.00 | 13,240.00 | 12,920.00 | 13,010.00 | 12,923.94 | 40,652 |
| 2025-12-08 | 13,270.00 | 13,480.00 | 13,170.00 | 13,250.00 | 13,162.35 | 44,274 |
| 2025-12-05 | 13,260.00 | 13,400.00 | 13,220.00 | 13,390.00 | 13,301.42 | 35,898 |
| 2025-12-04 | 13,220.00 | 13,390.00 | 13,150.00 | 13,280.00 | 13,192.15 | 44,491 |
| 2025-12-03 | 13,360.00 | 13,370.00 | 13,200.00 | 13,340.00 | 13,251.75 | 17,665 |
| 2025-12-02 | 13,360.00 | 13,360.00 | 13,120.00 | 13,300.00 | 13,212.02 | 32,269 |
| 2025-12-01 | 13,190.00 | 13,375.00 | 13,100.00 | 13,100.00 | 13,013.34 | 45,462 |
| 2025-11-28 | 12,830.00 | 13,140.00 | 12,830.00 | 13,130.00 | 13,043.14 | 42,861 |
| 2025-11-27 | 12,930.00 | 13,190.00 | 12,740.00 | 12,780.00 | 12,695.46 | 48,681 |
| 2025-11-26 | 12,730.00 | 12,970.00 | 12,730.00 | 12,960.00 | 12,874.27 | 26,928 |
| 2025-11-25 | 12,930.00 | 13,160.00 | 12,720.00 | 12,720.00 | 12,635.85 | 41,916 |
| 2025-11-24 | 13,130.00 | 13,170.00 | 12,970.00 | 13,000.00 | 12,914.00 | 41,995 |
| 2025-11-21 | 13,180.00 | 13,180.00 | 12,860.00 | 13,000.00 | 12,914.00 | 62,004 |
| 2025-11-20 | 12,930.00 | 13,340.00 | 12,930.00 | 13,150.00 | 13,063.01 | 78,420 |
| 2025-11-19 | 12,800.00 | 13,100.00 | 12,800.00 | 12,930.00 | 12,844.47 | 32,699 |
| 2025-11-18 | 13,260.00 | 13,320.00 | 12,860.00 | 12,870.00 | 12,784.86 | 59,061 |
| 2025-11-17 | 13,240.00 | 13,360.00 | 13,120.00 | 13,190.00 | 13,102.75 | 30,438 |
| 2025-11-14 | 13,460.00 | 13,520.00 | 13,230.00 | 13,230.00 | 13,142.48 | 47,671 |
| 2025-11-13 | 13,270.00 | 13,520.00 | 13,270.00 | 13,520.00 | 13,430.56 | 43,494 |
| 2025-11-12 | 13,100.00 | 13,450.00 | 13,100.00 | 13,380.00 | 13,291.49 | 31,648 |
| 2025-11-11 | 13,350.00 | 13,460.00 | 12,900.00 | 13,100.00 | 13,013.34 | 55,108 |
| 2025-11-10 | 13,290.00 | 13,400.00 | 12,930.00 | 13,360.00 | 13,271.62 | 47,181 |
| 2025-11-07 | 13,190.00 | 13,400.00 | 12,940.00 | 13,150.00 | 13,063.01 | 78,784 |
| 2025-11-06 | 13,230.00 | 13,340.00 | 12,910.00 | 13,220.00 | 13,132.55 | 63,595 |
| 2025-11-05 | 13,600.00 | 13,600.00 | 12,350.00 | 13,230.00 | 13,142.48 | 120,542 |
| 2025-11-04 | 13,600.00 | 13,770.00 | 13,570.00 | 13,600.00 | 13,510.03 | 63,695 |
| 2025-11-03 | 13,930.00 | 14,110.00 | 13,680.00 | 13,680.00 | 13,589.50 | 58,984 |
| 2025-10-31 | 14,000.00 | 14,040.00 | 13,860.00 | 13,870.00 | 13,778.25 | 58,702 |
| 2025-10-30 | 14,150.00 | 14,190.00 | 13,900.00 | 13,910.00 | 13,817.98 | 67,469 |
| 2025-10-29 | 14,350.00 | 14,350.00 | 14,050.00 | 14,120.00 | 14,026.59 | 62,883 |
| 2025-10-28 | 14,300.00 | 14,480.00 | 14,200.00 | 14,300.00 | 14,205.40 | 59,439 |
| 2025-10-27 | 14,110.00 | 14,500.00 | 14,110.00 | 14,220.00 | 14,125.93 | 56,498 |
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.