Kolmar BNH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	27,150.00	27,350.00	27,050.00	27,050.00	25,382.67	29,799
2022-08-12	27,650.00	27,650.00	27,050.00	27,100.00	25,429.59	59,717
2022-08-11	27,650.00	27,850.00	27,150.00	27,400.00	25,711.10	62,697
2022-08-10	26,600.00	28,750.00	26,600.00	27,300.00	25,617.26	409,816
2022-08-09	26,800.00	27,100.00	26,650.00	27,050.00	25,382.67	33,742
2022-08-08	27,450.00	27,450.00	26,800.00	26,950.00	25,288.84	46,509
2022-08-05	26,550.00	27,800.00	26,500.00	27,500.00	25,804.93	88,571
2022-08-04	26,550.00	26,900.00	26,350.00	26,550.00	24,913.49	50,530
2022-08-03	26,450.00	26,750.00	26,350.00	26,550.00	24,913.49	32,373
2022-08-02	26,900.00	27,100.00	26,400.00	26,450.00	24,819.66	43,067
2022-08-01	26,650.00	27,300.00	26,600.00	26,850.00	25,195.00	37,970
2022-07-29	26,950.00	27,350.00	26,550.00	27,150.00	25,476.51	46,680
2022-07-28	27,000.00	27,400.00	26,500.00	26,550.00	24,913.49	38,893
2022-07-27	26,350.00	26,850.00	26,150.00	26,850.00	25,195.00	27,747
2022-07-26	26,300.00	26,700.00	26,300.00	26,350.00	24,725.82	17,653
2022-07-25	26,800.00	26,900.00	26,300.00	26,600.00	24,960.41	23,439
2022-07-22	27,000.00	27,300.00	26,400.00	26,400.00	24,772.74	41,966
2022-07-21	27,150.00	27,150.00	26,600.00	26,850.00	25,195.00	25,286
2022-07-20	26,800.00	26,950.00	26,400.00	26,700.00	25,054.25	32,584
2022-07-19	26,300.00	26,600.00	26,150.00	26,300.00	24,678.90	27,704
2022-07-18	26,700.00	26,800.00	26,300.00	26,700.00	25,054.25	30,307
2022-07-15	26,900.00	26,900.00	25,800.00	25,950.00	24,350.47	36,767
2022-07-14	25,750.00	26,900.00	25,550.00	26,650.00	25,007.33	55,390
2022-07-13	24,900.00	26,300.00	24,900.00	26,250.00	24,631.98	62,904
2022-07-12	26,050.00	26,300.00	25,000.00	25,200.00	23,646.70	85,387
2022-07-11	26,550.00	26,950.00	26,400.00	26,400.00	24,772.74	26,818
2022-07-08	27,200.00	27,600.00	26,700.00	26,700.00	25,054.25	41,042
2022-07-07	26,600.00	27,350.00	26,400.00	27,200.00	25,523.43	46,902
2022-07-06	26,500.00	27,200.00	26,150.00	26,200.00	24,585.07	58,880
2022-07-05	25,500.00	27,000.00	25,500.00	26,750.00	25,101.16	66,695
2022-07-04	26,050.00	26,450.00	25,400.00	25,500.00	23,928.21	47,491
2022-07-01	26,900.00	27,250.00	26,050.00	26,150.00	24,538.15	56,168
2022-06-30	26,400.00	27,350.00	26,400.00	26,900.00	25,241.92	71,682
2022-06-29	26,100.00	27,500.00	26,000.00	26,950.00	25,288.84	67,790
2022-06-28	26,950.00	27,150.00	26,350.00	26,500.00	24,866.57	36,595
2022-06-27	26,650.00	27,350.00	25,850.00	27,000.00	25,335.75	82,790
2022-06-24	24,550.00	26,300.00	24,550.00	26,300.00	24,678.90	75,619
2022-06-23	25,500.00	26,200.00	25,000.00	25,000.00	23,459.03	82,706
2022-06-22	26,550.00	27,000.00	25,500.00	25,550.00	23,975.13	75,381
2022-06-21	26,050.00	26,800.00	25,800.00	26,450.00	24,819.66	52,615
2022-06-20	27,000.00	27,350.00	25,800.00	26,000.00	24,397.39	72,341
2022-06-17	26,750.00	27,300.00	26,600.00	26,900.00	25,241.92	71,247
2022-06-16	27,700.00	28,250.00	27,500.00	27,600.00	25,898.77	63,829
2022-06-15	28,000.00	28,450.00	27,000.00	27,350.00	25,664.18	112,038
2022-06-14	28,650.00	29,000.00	28,050.00	28,350.00	26,602.54	132,387
2022-06-13	30,100.00	30,550.00	28,650.00	29,250.00	27,447.07	194,372
2022-06-10	30,600.00	31,050.00	30,500.00	31,050.00	29,136.12	31,293
2022-06-09	31,000.00	31,500.00	30,550.00	31,200.00	29,276.87	59,361
2022-06-08	31,350.00	32,550.00	31,150.00	31,350.00	29,417.63	164,326
2022-06-07	31,400.00	31,900.00	30,300.00	30,850.00	28,948.45	71,069
2022-06-03	31,000.00	31,600.00	30,350.00	31,200.00	29,276.87	61,721
2022-06-02	30,500.00	30,950.00	30,350.00	30,750.00	28,854.61	33,791
2022-05-31	30,550.00	31,000.00	30,100.00	30,900.00	28,995.36	62,720
2022-05-30	30,550.00	31,100.00	30,250.00	30,700.00	28,807.69	93,512
2022-05-27	29,550.00	30,350.00	29,450.00	30,000.00	28,150.84	86,508
2022-05-26	29,400.00	29,700.00	29,050.00	29,250.00	27,447.07	44,892
2022-05-25	29,000.00	29,350.00	28,850.00	29,000.00	27,212.48	61,268
2022-05-24	29,500.00	29,600.00	29,050.00	29,050.00	27,259.39	70,388
2022-05-23	28,300.00	29,500.00	28,300.00	29,500.00	27,681.66	119,057
2022-05-20	28,200.00	28,750.00	28,100.00	28,450.00	26,696.38	86,058

← NewerPage 18 of 21 · 1,223 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.