Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 12,620.00 | 12,620.00 | 12,290.00 | 12,300.00 | 11,875.40 | 53,433 |
| 2025-01-23 | 12,890.00 | 12,890.00 | 12,550.00 | 12,550.00 | 12,116.77 | 68,180 |
| 2025-01-22 | 12,960.00 | 12,960.00 | 12,780.00 | 12,900.00 | 12,454.68 | 38,558 |
| 2025-01-21 | 12,850.00 | 12,980.00 | 12,770.00 | 12,960.00 | 12,512.61 | 48,831 |
| 2025-01-20 | 12,930.00 | 12,960.00 | 12,650.00 | 12,930.00 | 12,483.65 | 76,169 |
| 2025-01-17 | 12,570.00 | 12,830.00 | 12,570.00 | 12,820.00 | 12,377.44 | 64,025 |
| 2025-01-16 | 12,420.00 | 12,680.00 | 12,420.00 | 12,630.00 | 12,194.00 | 51,280 |
| 2025-01-15 | 12,550.00 | 12,550.00 | 12,370.00 | 12,400.00 | 11,971.94 | 45,868 |
| 2025-01-14 | 12,570.00 | 12,590.00 | 12,390.00 | 12,520.00 | 12,087.80 | 62,965 |
| 2025-01-13 | 12,370.00 | 12,610.00 | 12,360.00 | 12,570.00 | 12,136.07 | 61,154 |
| 2025-01-10 | 12,480.00 | 12,540.00 | 12,320.00 | 12,480.00 | 12,049.18 | 77,839 |
| 2025-01-09 | 11,880.00 | 12,570.00 | 11,880.00 | 12,480.00 | 12,049.18 | 178,630 |
| 2025-01-08 | 11,860.00 | 12,050.00 | 11,860.00 | 11,990.00 | 11,576.10 | 67,474 |
| 2025-01-07 | 12,030.00 | 12,140.00 | 11,950.00 | 11,950.00 | 11,537.48 | 54,555 |
| 2025-01-06 | 11,780.00 | 12,140.00 | 11,780.00 | 12,030.00 | 11,614.72 | 76,828 |
| 2025-01-03 | 11,610.00 | 11,980.00 | 11,560.00 | 11,880.00 | 11,469.89 | 77,502 |
| 2025-01-02 | 11,400.00 | 11,610.00 | 11,390.00 | 11,610.00 | 11,209.21 | 43,251 |
| 2024-12-30 | 11,350.00 | 12,100.00 | 11,250.00 | 11,550.00 | 11,151.29 | 64,131 |
| 2024-12-27 | 11,670.00 | 11,670.00 | 11,220.00 | 11,310.00 | 10,919.57 | 70,820 |
| 2024-12-26 | 11,750.00 | 11,770.00 | 11,530.00 | 11,620.00 | 11,218.87 | 63,775 |
| 2024-12-24 | 11,570.00 | 11,860.00 | 11,570.00 | 11,730.00 | 11,325.07 | 43,784 |
| 2024-12-23 | 11,310.00 | 11,730.00 | 11,270.00 | 11,700.00 | 11,296.11 | 63,199 |
| 2024-12-20 | 11,430.00 | 11,470.00 | 11,160.00 | 11,250.00 | 10,861.64 | 75,835 |
| 2024-12-19 | 11,530.00 | 11,650.00 | 11,440.00 | 11,500.00 | 11,103.01 | 65,427 |
| 2024-12-18 | 11,790.00 | 11,850.00 | 11,700.00 | 11,780.00 | 11,373.35 | 142,235 |
| 2024-12-17 | 12,080.00 | 12,100.00 | 11,740.00 | 11,790.00 | 11,383.00 | 87,459 |
| 2024-12-16 | 11,860.00 | 12,090.00 | 11,810.00 | 12,070.00 | 11,653.34 | 167,989 |
| 2024-12-13 | 11,490.00 | 11,830.00 | 11,490.00 | 11,780.00 | 11,373.35 | 161,334 |
| 2024-12-12 | 11,500.00 | 11,640.00 | 11,440.00 | 11,480.00 | 11,083.70 | 176,579 |
| 2024-12-11 | 11,220.00 | 11,690.00 | 11,190.00 | 11,500.00 | 11,103.01 | 132,890 |
| 2024-12-10 | 11,200.00 | 11,530.00 | 11,200.00 | 11,250.00 | 10,861.64 | 252,894 |
| 2024-12-09 | 11,530.00 | 11,530.00 | 11,030.00 | 11,250.00 | 10,861.64 | 138,194 |
| 2024-12-06 | 11,710.00 | 11,730.00 | 11,210.00 | 11,550.00 | 11,151.29 | 146,050 |
| 2024-12-05 | 11,710.00 | 11,890.00 | 11,560.00 | 11,600.00 | 11,199.56 | 125,574 |
| 2024-12-04 | 12,030.00 | 12,270.00 | 11,680.00 | 11,800.00 | 11,392.66 | 219,191 |
| 2024-12-03 | 12,000.00 | 12,450.00 | 12,000.00 | 12,270.00 | 11,846.43 | 129,404 |
| 2024-12-02 | 13,050.00 | 13,050.00 | 12,300.00 | 12,360.00 | 11,933.32 | 164,914 |
| 2024-11-29 | 13,110.00 | 13,120.00 | 12,800.00 | 12,950.00 | 12,502.96 | 59,682 |
| 2024-11-28 | 13,180.00 | 13,200.00 | 12,970.00 | 13,080.00 | 12,628.47 | 23,290 |
| 2024-11-27 | 13,070.00 | 13,130.00 | 13,000.00 | 13,100.00 | 12,647.78 | 34,402 |
| 2024-11-26 | 12,820.00 | 13,120.00 | 12,810.00 | 13,080.00 | 12,628.47 | 80,878 |
| 2024-11-25 | 12,720.00 | 12,930.00 | 12,710.00 | 12,820.00 | 12,377.44 | 48,775 |
| 2024-11-22 | 12,540.00 | 12,850.00 | 12,540.00 | 12,720.00 | 12,280.90 | 39,963 |
| 2024-11-21 | 12,500.00 | 12,730.00 | 12,460.00 | 12,590.00 | 12,155.38 | 54,502 |
| 2024-11-20 | 12,500.00 | 12,640.00 | 12,310.00 | 12,600.00 | 12,165.04 | 55,839 |
| 2024-11-19 | 12,570.00 | 12,700.00 | 12,490.00 | 12,600.00 | 12,165.04 | 100,008 |
| 2024-11-18 | 12,450.00 | 12,670.00 | 12,400.00 | 12,570.00 | 12,136.07 | 96,742 |
| 2024-11-15 | 12,680.00 | 12,680.00 | 11,990.00 | 12,570.00 | 12,136.07 | 134,675 |
| 2024-11-14 | 11,710.00 | 12,800.00 | 11,710.00 | 12,800.00 | 12,358.13 | 148,452 |
| 2024-11-13 | 12,030.00 | 12,240.00 | 11,630.00 | 11,650.00 | 11,247.83 | 150,107 |
| 2024-11-12 | 13,220.00 | 13,220.00 | 12,040.00 | 12,140.00 | 11,720.92 | 217,687 |
| 2024-11-11 | 13,520.00 | 13,650.00 | 12,960.00 | 13,170.00 | 12,715.36 | 125,156 |
| 2024-11-08 | 13,870.00 | 13,980.00 | 13,650.00 | 13,650.00 | 13,178.79 | 58,027 |
| 2024-11-07 | 13,960.00 | 14,120.00 | 13,700.00 | 13,750.00 | 13,275.34 | 68,800 |
| 2024-11-06 | 14,120.00 | 14,120.00 | 13,810.00 | 13,910.00 | 13,429.82 | 56,213 |
| 2024-11-05 | 13,930.00 | 14,080.00 | 13,910.00 | 14,000.00 | 13,516.71 | 52,945 |
| 2024-11-04 | 13,920.00 | 14,100.00 | 13,910.00 | 14,060.00 | 13,574.64 | 118,620 |
| 2024-11-01 | 14,200.00 | 14,220.00 | 13,870.00 | 13,920.00 | 13,439.47 | 73,448 |
| 2024-10-31 | 14,100.00 | 14,220.00 | 13,960.00 | 14,200.00 | 13,709.81 | 40,689 |
| 2024-10-30 | 14,230.00 | 14,380.00 | 14,120.00 | 14,220.00 | 13,729.12 | 49,246 |
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.