Kolmar BNH Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	24,150.00	24,850.00	24,150.00	24,200.00	22,708.34	57,551
2022-11-11	23,700.00	24,550.00	23,700.00	24,550.00	23,036.77	108,126
2022-11-10	23,200.00	23,250.00	22,750.00	23,000.00	21,582.31	47,410
2022-11-09	23,750.00	23,950.00	23,200.00	23,250.00	21,816.90	38,766
2022-11-08	22,800.00	23,900.00	22,650.00	23,750.00	22,286.08	88,711
2022-11-07	22,050.00	22,800.00	21,750.00	22,800.00	21,394.64	56,959
2022-11-04	21,950.00	22,300.00	21,250.00	22,000.00	20,643.95	64,146
2022-11-03	22,100.00	22,250.00	21,850.00	22,000.00	20,643.95	33,838
2022-11-02	21,600.00	22,500.00	21,450.00	22,450.00	21,066.21	61,258
2022-11-01	21,350.00	21,950.00	21,350.00	21,800.00	20,456.28	25,642
2022-10-31	21,650.00	21,700.00	21,300.00	21,550.00	20,221.69	18,445
2022-10-28	22,050.00	22,050.00	21,350.00	21,400.00	20,080.93	35,171
2022-10-27	22,000.00	22,250.00	21,800.00	22,050.00	20,690.87	47,747
2022-10-26	21,950.00	22,200.00	21,650.00	21,900.00	20,550.11	40,619
2022-10-25	22,650.00	22,750.00	21,950.00	21,950.00	20,597.03	40,845
2022-10-24	22,450.00	22,850.00	22,300.00	22,650.00	21,253.88	64,240
2022-10-21	21,600.00	22,450.00	21,550.00	22,000.00	20,643.95	42,313
2022-10-20	21,750.00	22,150.00	21,600.00	22,050.00	20,690.87	54,996
2022-10-19	22,600.00	22,950.00	21,850.00	21,850.00	20,503.19	48,734
2022-10-18	21,950.00	22,900.00	21,950.00	22,700.00	21,300.80	64,867
2022-10-17	21,750.00	22,150.00	21,550.00	21,650.00	20,315.52	35,061
2022-10-14	20,900.00	22,300.00	20,750.00	22,250.00	20,878.54	98,680
2022-10-13	21,200.00	21,500.00	20,650.00	20,650.00	19,377.16	61,295
2022-10-12	21,050.00	21,700.00	21,000.00	21,450.00	20,127.85	48,300
2022-10-11	22,300.00	22,300.00	21,050.00	21,250.00	19,940.18	85,580
2022-10-07	22,600.00	23,050.00	22,400.00	22,400.00	21,019.29	38,739
2022-10-06	22,450.00	23,400.00	22,450.00	22,950.00	21,535.39	46,504
2022-10-05	23,150.00	23,150.00	22,450.00	22,450.00	21,066.21	56,020
2022-10-04	22,600.00	23,250.00	22,550.00	23,050.00	21,629.23	61,443
2022-09-30	22,000.00	22,650.00	21,450.00	22,600.00	21,206.96	70,567
2022-09-29	22,150.00	22,600.00	22,050.00	22,200.00	20,831.62	42,189
2022-09-28	22,700.00	22,850.00	21,700.00	22,000.00	20,643.95	83,568
2022-09-27	22,400.00	22,900.00	22,150.00	22,900.00	21,488.47	59,174
2022-09-26	23,250.00	23,550.00	22,500.00	22,550.00	21,160.05	79,149
2022-09-23	24,400.00	25,000.00	23,700.00	23,700.00	22,239.16	48,160
2022-09-22	24,550.00	24,650.00	24,150.00	24,500.00	22,989.85	40,718
2022-09-21	24,900.00	25,300.00	24,550.00	24,750.00	23,224.44	46,810
2022-09-20	24,750.00	25,000.00	24,350.00	25,000.00	23,459.03	30,963
2022-09-19	24,500.00	24,750.00	24,050.00	24,350.00	22,849.10	34,004
2022-09-16	24,500.00	25,500.00	24,200.00	24,500.00	22,989.85	32,245
2022-09-15	24,300.00	25,050.00	24,300.00	24,700.00	23,177.52	35,733
2022-09-14	24,150.00	24,500.00	24,050.00	24,300.00	22,802.18	49,067
2022-09-13	24,000.00	25,250.00	24,000.00	24,900.00	23,365.20	97,866
2022-09-08	23,850.00	24,000.00	23,550.00	23,600.00	22,145.33	126,877
2022-09-07	24,000.00	24,200.00	23,200.00	23,500.00	22,051.49	71,160
2022-09-06	24,500.00	24,950.00	24,050.00	24,200.00	22,708.34	59,612
2022-09-05	25,000.00	25,200.00	24,450.00	24,500.00	22,989.85	31,438
2022-09-02	25,000.00	25,400.00	24,750.00	25,000.00	23,459.03	39,330
2022-09-01	25,650.00	25,650.00	25,000.00	25,050.00	23,505.95	56,349
2022-08-31	24,800.00	25,950.00	24,800.00	25,950.00	24,350.47	55,456
2022-08-30	24,550.00	25,450.00	24,550.00	25,300.00	23,740.54	42,411
2022-08-29	24,450.00	24,700.00	24,400.00	24,450.00	22,942.93	46,740
2022-08-26	25,500.00	25,550.00	25,150.00	25,300.00	23,740.54	41,091
2022-08-25	24,750.00	25,500.00	24,450.00	25,450.00	23,881.29	56,043
2022-08-24	24,450.00	24,700.00	24,000.00	24,700.00	23,177.52	84,140
2022-08-23	24,550.00	25,200.00	24,300.00	24,450.00	22,942.93	77,451
2022-08-22	25,500.00	25,550.00	24,650.00	24,800.00	23,271.36	119,312
2022-08-19	26,400.00	26,500.00	25,700.00	25,700.00	24,115.88	86,520
2022-08-18	26,350.00	26,650.00	26,200.00	26,450.00	24,819.66	47,899
2022-08-17	27,200.00	27,350.00	26,600.00	26,700.00	25,054.25	70,048

← NewerPage 17 of 21 · 1,229 trading daysOlder →

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.