Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14,100.00 | 14,310.00 | 14,070.00 | 14,230.00 | 13,738.77 | 26,336 |
| 2024-10-28 | 14,150.00 | 14,250.00 | 14,050.00 | 14,230.00 | 13,738.77 | 25,321 |
| 2024-10-25 | 14,350.00 | 14,350.00 | 13,920.00 | 14,130.00 | 13,642.22 | 57,737 |
| 2024-10-24 | 14,350.00 | 14,490.00 | 14,210.00 | 14,210.00 | 13,719.46 | 37,930 |
| 2024-10-23 | 14,200.00 | 14,340.00 | 14,050.00 | 14,320.00 | 13,825.66 | 63,554 |
| 2024-10-22 | 14,320.00 | 14,440.00 | 14,100.00 | 14,100.00 | 13,613.26 | 81,058 |
| 2024-10-21 | 14,500.00 | 14,620.00 | 14,320.00 | 14,470.00 | 13,970.49 | 63,566 |
| 2024-10-18 | 14,740.00 | 14,920.00 | 14,460.00 | 14,580.00 | 14,076.69 | 97,141 |
| 2024-10-17 | 14,720.00 | 14,900.00 | 14,530.00 | 14,740.00 | 14,231.16 | 86,382 |
| 2024-10-16 | 14,250.00 | 14,740.00 | 14,140.00 | 14,740.00 | 14,231.16 | 171,489 |
| 2024-10-15 | 14,500.00 | 14,510.00 | 14,190.00 | 14,390.00 | 13,893.25 | 108,012 |
| 2024-10-14 | 14,130.00 | 14,540.00 | 14,010.00 | 14,500.00 | 13,999.45 | 129,683 |
| 2024-10-11 | 14,480.00 | 14,590.00 | 14,020.00 | 14,040.00 | 13,555.33 | 169,807 |
| 2024-10-10 | 14,520.00 | 14,700.00 | 14,330.00 | 14,400.00 | 13,902.90 | 158,029 |
| 2024-10-08 | 14,570.00 | 14,590.00 | 14,360.00 | 14,390.00 | 13,893.25 | 64,349 |
| 2024-10-07 | 14,740.00 | 14,760.00 | 14,570.00 | 14,590.00 | 14,086.34 | 34,322 |
| 2024-10-04 | 14,900.00 | 15,010.00 | 14,590.00 | 14,600.00 | 14,096.00 | 84,894 |
| 2024-10-02 | 15,070.00 | 15,170.00 | 14,800.00 | 14,850.00 | 14,337.37 | 67,266 |
| 2024-09-30 | 15,570.00 | 15,590.00 | 14,950.00 | 15,050.00 | 14,530.46 | 71,764 |
| 2024-09-27 | 15,290.00 | 15,540.00 | 15,200.00 | 15,320.00 | 14,791.14 | 103,752 |
| 2024-09-26 | 15,460.00 | 15,510.00 | 15,220.00 | 15,440.00 | 14,907.00 | 78,423 |
| 2024-09-25 | 14,850.00 | 15,710.00 | 14,830.00 | 15,260.00 | 14,733.21 | 316,824 |
| 2024-09-24 | 14,570.00 | 14,760.00 | 14,570.00 | 14,720.00 | 14,211.86 | 34,960 |
| 2024-09-23 | 14,440.00 | 14,830.00 | 14,330.00 | 14,570.00 | 14,067.03 | 68,897 |
| 2024-09-20 | 14,420.00 | 14,710.00 | 14,420.00 | 14,440.00 | 13,941.52 | 60,486 |
| 2024-09-19 | 14,990.00 | 14,990.00 | 14,240.00 | 14,420.00 | 13,922.21 | 131,007 |
| 2024-09-13 | 14,800.00 | 14,990.00 | 14,650.00 | 14,940.00 | 14,424.26 | 79,657 |
| 2024-09-12 | 14,620.00 | 14,990.00 | 14,620.00 | 14,880.00 | 14,366.33 | 81,434 |
| 2024-09-11 | 14,670.00 | 14,830.00 | 14,500.00 | 14,570.00 | 14,067.03 | 49,039 |
| 2024-09-10 | 14,810.00 | 15,060.00 | 14,540.00 | 14,650.00 | 14,144.27 | 59,333 |
| 2024-09-09 | 14,320.00 | 14,890.00 | 14,320.00 | 14,810.00 | 14,298.75 | 46,368 |
| 2024-09-06 | 15,200.00 | 15,200.00 | 14,620.00 | 14,620.00 | 14,115.31 | 73,109 |
| 2024-09-05 | 14,650.00 | 15,330.00 | 14,650.00 | 15,050.00 | 14,530.46 | 92,891 |
| 2024-09-04 | 14,800.00 | 14,980.00 | 14,650.00 | 14,660.00 | 14,153.93 | 102,009 |
| 2024-09-03 | 15,300.00 | 15,610.00 | 15,190.00 | 15,310.00 | 14,781.49 | 122,345 |
| 2024-09-02 | 15,350.00 | 15,750.00 | 15,230.00 | 15,350.00 | 14,820.11 | 143,600 |
| 2024-08-30 | 14,970.00 | 15,300.00 | 14,970.00 | 15,180.00 | 14,655.98 | 41,982 |
| 2024-08-29 | 15,050.00 | 15,200.00 | 14,950.00 | 14,960.00 | 14,443.57 | 67,153 |
| 2024-08-28 | 15,170.00 | 15,290.00 | 15,100.00 | 15,190.00 | 14,665.63 | 47,064 |
| 2024-08-27 | 15,280.00 | 15,360.00 | 14,860.00 | 15,190.00 | 14,665.63 | 83,520 |
| 2024-08-26 | 15,160.00 | 15,160.00 | 14,810.00 | 14,950.00 | 14,433.92 | 71,885 |
| 2024-08-23 | 15,240.00 | 15,250.00 | 15,020.00 | 15,160.00 | 14,636.67 | 47,126 |
| 2024-08-22 | 15,480.00 | 15,550.00 | 15,140.00 | 15,220.00 | 14,694.59 | 68,625 |
| 2024-08-21 | 15,350.00 | 15,570.00 | 15,130.00 | 15,420.00 | 14,887.69 | 76,103 |
| 2024-08-20 | 15,520.00 | 15,610.00 | 15,330.00 | 15,470.00 | 14,935.96 | 79,035 |
| 2024-08-19 | 15,640.00 | 15,830.00 | 15,450.00 | 15,490.00 | 14,955.27 | 76,272 |
| 2024-08-16 | 15,790.00 | 15,890.00 | 15,600.00 | 15,620.00 | 15,080.79 | 90,137 |
| 2024-08-14 | 15,420.00 | 15,850.00 | 15,350.00 | 15,780.00 | 15,235.26 | 98,982 |
| 2024-08-13 | 15,510.00 | 15,610.00 | 15,160.00 | 15,360.00 | 14,829.76 | 114,663 |
| 2024-08-12 | 15,580.00 | 15,860.00 | 15,510.00 | 15,610.00 | 15,071.13 | 66,017 |
| 2024-08-09 | 15,500.00 | 15,930.00 | 15,370.00 | 15,620.00 | 15,080.79 | 90,510 |
| 2024-08-08 | 15,070.00 | 15,370.00 | 15,010.00 | 15,370.00 | 14,839.42 | 100,238 |
| 2024-08-07 | 15,160.00 | 15,550.00 | 14,950.00 | 15,370.00 | 14,839.42 | 99,763 |
| 2024-08-06 | 14,730.00 | 15,700.00 | 14,730.00 | 15,440.00 | 14,907.00 | 154,474 |
| 2024-08-05 | 16,000.00 | 16,220.00 | 14,310.00 | 14,600.00 | 14,096.00 | 233,387 |
| 2024-08-02 | 17,060.00 | 17,060.00 | 16,160.00 | 16,300.00 | 15,737.31 | 168,265 |
| 2024-08-01 | 17,030.00 | 17,190.00 | 16,880.00 | 17,070.00 | 16,480.73 | 91,751 |
| 2024-07-31 | 17,060.00 | 17,110.00 | 16,680.00 | 16,880.00 | 16,297.29 | 147,175 |
| 2024-07-30 | 17,530.00 | 17,820.00 | 16,500.00 | 17,060.00 | 16,471.08 | 137,159 |
| 2024-07-29 | 17,160.00 | 17,600.00 | 17,000.00 | 17,530.00 | 16,924.85 | 177,248 |
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.