Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 12,900.00 | 12,910.00 | 12,760.00 | 12,890.00 | 12,742.81 | 57,640 |
| 2025-04-24 | 12,500.00 | 13,410.00 | 12,470.00 | 12,830.00 | 12,683.50 | 299,835 |
| 2025-04-23 | 12,570.00 | 12,570.00 | 12,420.00 | 12,480.00 | 12,337.49 | 32,494 |
| 2025-04-22 | 12,530.00 | 12,530.00 | 12,370.00 | 12,460.00 | 12,317.72 | 27,963 |
| 2025-04-21 | 12,430.00 | 12,590.00 | 12,400.00 | 12,510.00 | 12,367.15 | 33,098 |
| 2025-04-18 | 12,430.00 | 12,530.00 | 12,380.00 | 12,520.00 | 12,377.04 | 36,403 |
| 2025-04-17 | 12,200.00 | 12,520.00 | 12,160.00 | 12,520.00 | 12,377.04 | 60,445 |
| 2025-04-16 | 12,200.00 | 12,300.00 | 12,100.00 | 12,120.00 | 11,981.60 | 50,653 |
| 2025-04-15 | 12,110.00 | 12,340.00 | 12,110.00 | 12,320.00 | 12,179.32 | 40,522 |
| 2025-04-14 | 12,040.00 | 12,240.00 | 11,940.00 | 12,180.00 | 12,040.92 | 71,932 |
| 2025-04-11 | 11,600.00 | 12,070.00 | 11,500.00 | 12,040.00 | 11,902.52 | 152,348 |
| 2025-04-10 | 12,500.00 | 12,630.00 | 11,470.00 | 11,650.00 | 11,516.97 | 615,449 |
| 2025-04-09 | 12,460.00 | 12,500.00 | 12,030.00 | 12,190.00 | 12,050.80 | 82,694 |
| 2025-04-08 | 12,550.00 | 12,700.00 | 12,430.00 | 12,460.00 | 12,317.72 | 67,881 |
| 2025-04-07 | 12,450.00 | 12,590.00 | 12,320.00 | 12,420.00 | 12,278.18 | 65,896 |
| 2025-04-04 | 12,330.00 | 12,890.00 | 12,330.00 | 12,800.00 | 12,653.84 | 102,121 |
| 2025-04-03 | 12,590.00 | 12,620.00 | 12,050.00 | 12,550.00 | 12,406.69 | 64,297 |
| 2025-04-02 | 12,600.00 | 12,830.00 | 12,530.00 | 12,710.00 | 12,564.87 | 102,952 |
| 2025-04-01 | 12,170.00 | 12,800.00 | 12,170.00 | 12,570.00 | 12,426.47 | 226,556 |
| 2025-03-31 | 12,600.00 | 14,450.00 | 12,000.00 | 12,140.00 | 12,001.38 | 1,611,838 |
| 2025-03-28 | 13,000.00 | 13,000.00 | 12,630.00 | 12,870.00 | 12,723.04 | 48,031 |
| 2025-03-27 | 13,110.00 | 13,190.00 | 12,890.00 | 12,960.00 | 12,812.01 | 44,640 |
| 2025-03-26 | 13,130.00 | 13,240.00 | 13,000.00 | 13,110.00 | 12,960.30 | 72,073 |
| 2025-03-25 | 13,320.00 | 13,450.00 | 13,110.00 | 13,180.00 | 12,725.02 | 53,488 |
| 2025-03-24 | 13,510.00 | 13,660.00 | 13,300.00 | 13,310.00 | 12,850.53 | 70,244 |
| 2025-03-21 | 13,230.00 | 13,620.00 | 13,200.00 | 13,510.00 | 13,043.63 | 130,660 |
| 2025-03-20 | 13,050.00 | 13,430.00 | 13,050.00 | 13,130.00 | 12,676.74 | 86,072 |
| 2025-03-19 | 13,160.00 | 13,420.00 | 13,150.00 | 13,230.00 | 12,773.29 | 112,321 |
| 2025-03-18 | 13,430.00 | 13,610.00 | 13,140.00 | 13,160.00 | 12,705.71 | 296,183 |
| 2025-03-17 | 12,650.00 | 15,340.00 | 12,500.00 | 13,590.00 | 13,120.86 | 3,037,295 |
| 2025-03-14 | 12,390.00 | 12,650.00 | 12,360.00 | 12,580.00 | 12,145.73 | 35,874 |
| 2025-03-13 | 12,400.00 | 12,610.00 | 12,270.00 | 12,270.00 | 11,846.43 | 67,180 |
| 2025-03-12 | 12,330.00 | 12,680.00 | 12,220.00 | 12,420.00 | 11,991.25 | 32,268 |
| 2025-03-11 | 12,300.00 | 12,610.00 | 12,160.00 | 12,460.00 | 12,029.87 | 60,525 |
| 2025-03-10 | 13,070.00 | 13,100.00 | 12,460.00 | 12,460.00 | 12,029.87 | 65,189 |
| 2025-03-07 | 12,980.00 | 13,160.00 | 12,910.00 | 13,060.00 | 12,609.16 | 40,730 |
| 2025-03-06 | 12,760.00 | 13,120.00 | 12,760.00 | 12,980.00 | 12,531.92 | 51,110 |
| 2025-03-05 | 12,880.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,309.86 | 28,172 |
| 2025-03-04 | 12,800.00 | 13,090.00 | 12,640.00 | 12,870.00 | 12,425.72 | 56,526 |
| 2025-02-28 | 13,080.00 | 13,260.00 | 12,870.00 | 12,900.00 | 12,454.68 | 70,899 |
| 2025-02-27 | 13,100.00 | 13,450.00 | 12,980.00 | 13,200.00 | 12,744.33 | 73,518 |
| 2025-02-26 | 12,800.00 | 13,200.00 | 12,790.00 | 13,090.00 | 12,638.12 | 91,842 |
| 2025-02-25 | 13,000.00 | 13,100.00 | 12,840.00 | 12,850.00 | 12,406.41 | 82,240 |
| 2025-02-24 | 13,140.00 | 13,200.00 | 12,850.00 | 13,120.00 | 12,667.09 | 72,413 |
| 2025-02-21 | 13,260.00 | 13,530.00 | 13,070.00 | 13,190.00 | 12,734.67 | 158,465 |
| 2025-02-20 | 12,890.00 | 13,270.00 | 12,890.00 | 13,180.00 | 12,725.02 | 135,355 |
| 2025-02-19 | 12,650.00 | 13,010.00 | 12,650.00 | 12,990.00 | 12,541.58 | 112,108 |
| 2025-02-18 | 12,750.00 | 12,800.00 | 12,610.00 | 12,770.00 | 12,329.17 | 51,895 |
| 2025-02-17 | 12,750.00 | 12,920.00 | 12,740.00 | 12,750.00 | 12,309.86 | 37,039 |
| 2025-02-14 | 12,480.00 | 12,950.00 | 12,470.00 | 12,720.00 | 12,280.90 | 64,191 |
| 2025-02-13 | 12,460.00 | 12,750.00 | 12,360.00 | 12,500.00 | 12,068.49 | 73,596 |
| 2025-02-12 | 12,320.00 | 12,500.00 | 12,270.00 | 12,430.00 | 12,000.91 | 29,237 |
| 2025-02-11 | 11,970.00 | 12,450.00 | 11,970.00 | 12,430.00 | 12,000.91 | 59,802 |
| 2025-02-10 | 11,970.00 | 12,080.00 | 11,850.00 | 11,960.00 | 11,547.13 | 58,685 |
| 2025-02-07 | 12,310.00 | 12,400.00 | 12,050.00 | 12,100.00 | 11,682.30 | 77,920 |
| 2025-02-06 | 12,140.00 | 12,460.00 | 12,140.00 | 12,400.00 | 11,971.94 | 58,143 |
| 2025-02-05 | 12,250.00 | 12,370.00 | 12,090.00 | 12,220.00 | 11,798.16 | 47,637 |
| 2025-02-04 | 12,230.00 | 12,370.00 | 12,060.00 | 12,250.00 | 11,827.12 | 39,595 |
| 2025-02-03 | 12,360.00 | 12,370.00 | 11,860.00 | 12,010.00 | 11,595.41 | 63,267 |
| 2025-01-31 | 12,390.00 | 12,550.00 | 12,330.00 | 12,480.00 | 12,049.18 | 23,798 |
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.