Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14,510.00 | 14,690.00 | 14,470.00 | 14,630.00 | 14,462.94 | 22,892 |
| 2025-07-24 | 14,760.00 | 14,880.00 | 14,480.00 | 14,480.00 | 14,314.66 | 36,200 |
| 2025-07-23 | 14,960.00 | 14,990.00 | 14,650.00 | 14,740.00 | 14,571.69 | 34,669 |
| 2025-07-22 | 15,050.00 | 15,170.00 | 14,700.00 | 14,770.00 | 14,601.34 | 58,165 |
| 2025-07-21 | 15,000.00 | 15,110.00 | 14,930.00 | 15,090.00 | 14,917.69 | 35,273 |
| 2025-07-18 | 15,130.00 | 15,150.00 | 14,820.00 | 14,950.00 | 14,779.29 | 69,079 |
| 2025-07-17 | 15,060.00 | 15,190.00 | 14,750.00 | 15,180.00 | 15,006.66 | 52,463 |
| 2025-07-16 | 15,190.00 | 15,220.00 | 15,010.00 | 15,180.00 | 15,006.66 | 50,334 |
| 2025-07-15 | 15,110.00 | 15,300.00 | 15,100.00 | 15,190.00 | 15,016.55 | 67,772 |
| 2025-07-14 | 15,150.00 | 15,330.00 | 15,110.00 | 15,160.00 | 14,986.89 | 75,718 |
| 2025-07-11 | 15,220.00 | 15,270.00 | 14,960.00 | 15,070.00 | 14,897.92 | 53,840 |
| 2025-07-10 | 15,100.00 | 15,340.00 | 15,010.00 | 15,340.00 | 15,164.84 | 69,524 |
| 2025-07-09 | 15,010.00 | 15,250.00 | 15,010.00 | 15,050.00 | 14,878.15 | 48,126 |
| 2025-07-08 | 15,000.00 | 15,040.00 | 14,820.00 | 14,970.00 | 14,799.06 | 39,688 |
| 2025-07-07 | 14,930.00 | 15,200.00 | 14,820.00 | 14,890.00 | 14,719.97 | 54,372 |
| 2025-07-04 | 15,260.00 | 15,490.00 | 14,900.00 | 14,920.00 | 14,749.63 | 68,795 |
| 2025-07-03 | 15,180.00 | 15,290.00 | 14,980.00 | 15,090.00 | 14,917.69 | 91,791 |
| 2025-07-02 | 14,800.00 | 15,030.00 | 14,750.00 | 14,950.00 | 14,779.29 | 57,376 |
| 2025-07-01 | 14,580.00 | 15,050.00 | 14,480.00 | 14,780.00 | 14,611.23 | 96,889 |
| 2025-06-30 | 14,490.00 | 14,700.00 | 14,240.00 | 14,480.00 | 14,314.66 | 83,473 |
| 2025-06-27 | 14,320.00 | 14,750.00 | 14,280.00 | 14,400.00 | 14,235.57 | 248,538 |
| 2025-06-26 | 14,700.00 | 14,710.00 | 14,270.00 | 14,290.00 | 14,126.83 | 91,160 |
| 2025-06-25 | 14,920.00 | 14,920.00 | 14,680.00 | 14,700.00 | 14,532.14 | 117,787 |
| 2025-06-24 | 14,740.00 | 14,980.00 | 14,740.00 | 14,920.00 | 14,749.63 | 110,567 |
| 2025-06-23 | 15,090.00 | 15,090.00 | 14,730.00 | 14,740.00 | 14,571.69 | 126,921 |
| 2025-06-20 | 15,080.00 | 15,450.00 | 15,060.00 | 15,200.00 | 15,026.43 | 124,605 |
| 2025-06-19 | 15,540.00 | 16,080.00 | 15,130.00 | 15,150.00 | 14,977.00 | 440,085 |
| 2025-06-18 | 14,600.00 | 15,990.00 | 14,600.00 | 15,350.00 | 15,174.72 | 2,004,547 |
| 2025-06-17 | 14,960.00 | 15,140.00 | 14,580.00 | 14,720.00 | 14,551.92 | 100,810 |
| 2025-06-16 | 14,700.00 | 15,190.00 | 14,510.00 | 15,040.00 | 14,868.26 | 93,485 |
| 2025-06-13 | 15,010.00 | 15,230.00 | 14,410.00 | 14,600.00 | 14,433.29 | 184,053 |
| 2025-06-12 | 15,200.00 | 15,310.00 | 15,000.00 | 15,100.00 | 14,927.58 | 116,661 |
| 2025-06-11 | 15,070.00 | 15,520.00 | 14,940.00 | 15,180.00 | 15,006.66 | 77,499 |
| 2025-06-10 | 15,190.00 | 15,300.00 | 14,920.00 | 15,210.00 | 15,036.32 | 62,395 |
| 2025-06-09 | 15,390.00 | 15,480.00 | 14,920.00 | 15,140.00 | 14,967.12 | 109,749 |
| 2025-06-05 | 15,490.00 | 15,520.00 | 15,130.00 | 15,390.00 | 15,214.26 | 88,576 |
| 2025-06-04 | 15,490.00 | 15,600.00 | 15,180.00 | 15,440.00 | 15,263.69 | 103,225 |
| 2025-06-02 | 15,040.00 | 15,710.00 | 15,040.00 | 15,270.00 | 15,095.63 | 152,948 |
| 2025-05-30 | 15,010.00 | 15,230.00 | 14,960.00 | 15,020.00 | 14,848.49 | 79,937 |
| 2025-05-29 | 15,170.00 | 15,260.00 | 14,880.00 | 15,000.00 | 14,828.72 | 110,158 |
| 2025-05-28 | 15,010.00 | 15,360.00 | 14,830.00 | 15,050.00 | 14,878.15 | 127,728 |
| 2025-05-27 | 14,200.00 | 15,260.00 | 14,180.00 | 15,150.00 | 14,977.00 | 353,395 |
| 2025-05-26 | 14,080.00 | 14,240.00 | 13,910.00 | 14,160.00 | 13,998.31 | 75,377 |
| 2025-05-23 | 13,980.00 | 14,060.00 | 13,840.00 | 14,000.00 | 13,840.14 | 53,628 |
| 2025-05-22 | 14,120.00 | 14,230.00 | 13,990.00 | 14,040.00 | 13,879.68 | 88,631 |
| 2025-05-21 | 13,900.00 | 14,190.00 | 13,900.00 | 14,030.00 | 13,869.79 | 95,336 |
| 2025-05-20 | 14,220.00 | 14,360.00 | 13,790.00 | 14,150.00 | 13,988.42 | 239,122 |
| 2025-05-19 | 13,930.00 | 14,340.00 | 13,560.00 | 13,790.00 | 13,632.53 | 154,705 |
| 2025-05-16 | 13,900.00 | 13,950.00 | 13,100.00 | 13,700.00 | 13,543.56 | 110,475 |
| 2025-05-15 | 14,160.00 | 14,260.00 | 14,000.00 | 14,030.00 | 13,869.79 | 83,281 |
| 2025-05-14 | 13,980.00 | 14,220.00 | 13,940.00 | 14,120.00 | 13,958.77 | 116,459 |
| 2025-05-13 | 14,200.00 | 14,300.00 | 13,820.00 | 13,960.00 | 13,800.59 | 145,446 |
| 2025-05-12 | 14,250.00 | 14,670.00 | 14,070.00 | 14,130.00 | 13,968.65 | 363,139 |
| 2025-05-09 | 14,100.00 | 16,370.00 | 13,850.00 | 14,720.00 | 14,551.92 | 2,516,140 |
| 2025-05-08 | 13,440.00 | 14,000.00 | 13,370.00 | 13,950.00 | 13,790.71 | 107,990 |
| 2025-05-07 | 13,260.00 | 13,480.00 | 13,150.00 | 13,300.00 | 13,148.13 | 36,465 |
| 2025-05-02 | 13,510.00 | 13,800.00 | 13,300.00 | 13,370.00 | 13,217.33 | 59,304 |
| 2025-04-30 | 13,760.00 | 13,890.00 | 13,300.00 | 13,490.00 | 13,335.96 | 74,100 |
| 2025-04-29 | 13,580.00 | 13,940.00 | 13,520.00 | 13,760.00 | 13,602.88 | 90,547 |
| 2025-04-28 | 13,200.00 | 13,950.00 | 13,150.00 | 13,590.00 | 13,434.82 | 297,565 |
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.