Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 14,110.00 | 14,500.00 | 14,110.00 | 14,220.00 | 14,125.93 | 56,498 |
| 2025-10-24 | 14,190.00 | 14,500.00 | 14,020.00 | 14,180.00 | 14,086.20 | 60,064 |
| 2025-10-23 | 14,450.00 | 14,670.00 | 14,090.00 | 14,130.00 | 14,036.53 | 70,932 |
| 2025-10-22 | 14,410.00 | 14,500.00 | 14,300.00 | 14,440.00 | 14,344.48 | 46,074 |
| 2025-10-21 | 14,560.00 | 14,670.00 | 14,460.00 | 14,470.00 | 14,374.28 | 34,450 |
| 2025-10-20 | 14,300.00 | 14,590.00 | 14,230.00 | 14,550.00 | 14,453.75 | 50,969 |
| 2025-10-17 | 14,600.00 | 14,710.00 | 14,380.00 | 14,380.00 | 14,284.87 | 44,293 |
| 2025-10-16 | 14,680.00 | 14,780.00 | 14,580.00 | 14,600.00 | 14,503.42 | 39,994 |
| 2025-10-15 | 14,550.00 | 14,720.00 | 14,550.00 | 14,640.00 | 14,543.15 | 30,985 |
| 2025-10-14 | 14,670.00 | 14,680.00 | 14,270.00 | 14,520.00 | 14,423.95 | 81,165 |
| 2025-10-13 | 14,650.00 | 14,760.00 | 14,310.00 | 14,640.00 | 14,543.15 | 54,825 |
| 2025-10-10 | 15,040.00 | 15,040.00 | 14,620.00 | 14,700.00 | 14,602.76 | 65,091 |
| 2025-10-02 | 14,900.00 | 15,070.00 | 14,840.00 | 15,000.00 | 14,900.77 | 96,077 |
| 2025-10-01 | 15,060.00 | 15,170.00 | 14,900.00 | 14,900.00 | 14,801.43 | 62,944 |
| 2025-09-30 | 15,230.00 | 15,320.00 | 15,070.00 | 15,100.00 | 15,000.11 | 44,005 |
| 2025-09-29 | 15,300.00 | 15,350.00 | 15,180.00 | 15,210.00 | 15,109.38 | 45,977 |
| 2025-09-26 | 15,670.00 | 15,700.00 | 15,170.00 | 15,180.00 | 15,079.58 | 88,662 |
| 2025-09-25 | 15,610.00 | 15,950.00 | 15,560.00 | 15,680.00 | 15,576.27 | 60,821 |
| 2025-09-24 | 15,700.00 | 15,750.00 | 15,450.00 | 15,610.00 | 15,506.74 | 60,665 |
| 2025-09-23 | 15,800.00 | 15,870.00 | 15,150.00 | 15,630.00 | 15,526.60 | 97,598 |
| 2025-09-22 | 15,500.00 | 15,960.00 | 15,500.00 | 15,870.00 | 15,765.02 | 128,257 |
| 2025-09-19 | 16,240.00 | 16,370.00 | 15,620.00 | 15,750.00 | 15,645.81 | 194,491 |
| 2025-09-18 | 16,500.00 | 16,560.00 | 16,160.00 | 16,450.00 | 16,341.18 | 162,189 |
| 2025-09-17 | 16,420.00 | 16,720.00 | 16,340.00 | 16,660.00 | 16,549.79 | 171,012 |
| 2025-09-16 | 16,350.00 | 16,400.00 | 16,160.00 | 16,300.00 | 16,192.17 | 125,514 |
| 2025-09-15 | 16,310.00 | 16,570.00 | 16,020.00 | 16,400.00 | 16,291.51 | 207,578 |
| 2025-09-12 | 16,210.00 | 16,210.00 | 15,950.00 | 16,100.00 | 15,993.50 | 125,703 |
| 2025-09-11 | 15,860.00 | 16,300.00 | 15,800.00 | 16,200.00 | 16,092.83 | 399,465 |
| 2025-09-10 | 15,710.00 | 15,880.00 | 15,560.00 | 15,860.00 | 15,755.08 | 119,676 |
| 2025-09-09 | 15,840.00 | 15,850.00 | 15,600.00 | 15,680.00 | 15,576.27 | 105,393 |
| 2025-09-08 | 15,650.00 | 15,850.00 | 15,590.00 | 15,850.00 | 15,745.15 | 117,847 |
| 2025-09-05 | 15,790.00 | 15,950.00 | 15,600.00 | 15,630.00 | 15,526.60 | 104,239 |
| 2025-09-04 | 16,120.00 | 16,190.00 | 15,570.00 | 15,800.00 | 15,695.48 | 273,146 |
| 2025-09-03 | 15,700.00 | 15,850.00 | 15,450.00 | 15,740.00 | 15,635.88 | 190,475 |
| 2025-09-02 | 15,380.00 | 15,480.00 | 15,190.00 | 15,460.00 | 15,357.73 | 160,169 |
| 2025-09-01 | 16,070.00 | 16,230.00 | 15,350.00 | 15,490.00 | 15,387.53 | 376,090 |
| 2025-08-29 | 15,600.00 | 15,830.00 | 15,300.00 | 15,360.00 | 15,258.39 | 243,034 |
| 2025-08-28 | 15,660.00 | 16,390.00 | 15,660.00 | 15,900.00 | 15,794.82 | 831,199 |
| 2025-08-27 | 15,860.00 | 15,930.00 | 15,510.00 | 15,510.00 | 15,332.89 | 336,776 |
| 2025-08-26 | 16,050.00 | 16,420.00 | 15,930.00 | 16,050.00 | 15,866.73 | 423,528 |
| 2025-08-25 | 16,670.00 | 16,670.00 | 16,030.00 | 16,040.00 | 15,856.84 | 479,206 |
| 2025-08-22 | 17,850.00 | 17,880.00 | 16,270.00 | 16,450.00 | 16,262.16 | 1,498,229 |
| 2025-08-21 | 19,400.00 | 20,300.00 | 17,090.00 | 17,550.00 | 17,349.60 | 3,761,786 |
| 2025-08-20 | 13,880.00 | 17,700.00 | 13,820.00 | 17,700.00 | 17,497.89 | 5,348,610 |
| 2025-08-19 | 13,850.00 | 13,850.00 | 13,460.00 | 13,620.00 | 13,464.48 | 77,833 |
| 2025-08-18 | 13,970.00 | 14,340.00 | 13,840.00 | 13,850.00 | 13,691.85 | 60,834 |
| 2025-08-14 | 14,070.00 | 14,070.00 | 13,900.00 | 13,960.00 | 13,800.59 | 52,577 |
| 2025-08-13 | 14,020.00 | 14,020.00 | 13,800.00 | 13,890.00 | 13,731.39 | 59,306 |
| 2025-08-12 | 14,400.00 | 14,400.00 | 13,940.00 | 13,950.00 | 13,790.71 | 71,576 |
| 2025-08-11 | 14,520.00 | 14,570.00 | 14,220.00 | 14,280.00 | 14,116.94 | 34,003 |
| 2025-08-08 | 14,600.00 | 14,780.00 | 14,520.00 | 14,580.00 | 14,413.51 | 23,353 |
| 2025-08-07 | 14,510.00 | 14,690.00 | 14,510.00 | 14,650.00 | 14,482.71 | 35,433 |
| 2025-08-06 | 14,430.00 | 14,560.00 | 14,210.00 | 14,560.00 | 14,393.74 | 38,216 |
| 2025-08-05 | 14,230.00 | 14,400.00 | 14,210.00 | 14,290.00 | 14,126.83 | 20,642 |
| 2025-08-04 | 14,130.00 | 14,380.00 | 14,040.00 | 14,230.00 | 14,067.51 | 24,719 |
| 2025-08-01 | 14,600.00 | 14,620.00 | 14,080.00 | 14,130.00 | 13,968.65 | 47,378 |
| 2025-07-31 | 14,530.00 | 14,750.00 | 14,520.00 | 14,550.00 | 14,383.86 | 48,931 |
| 2025-07-30 | 14,540.00 | 14,670.00 | 14,530.00 | 14,580.00 | 14,413.51 | 28,738 |
| 2025-07-29 | 14,560.00 | 14,760.00 | 14,530.00 | 14,650.00 | 14,482.71 | 33,612 |
| 2025-07-28 | 14,790.00 | 14,910.00 | 14,680.00 | 14,680.00 | 14,512.37 | 36,117 |
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.