Kolmar BNH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	28,150.00	28,550.00	28,150.00	28,150.00	26,414.87	75,926
2022-05-18	29,800.00	29,850.00	28,600.00	29,000.00	27,212.48	146,313
2022-05-17	29,850.00	30,300.00	28,750.00	29,350.00	27,540.90	209,448
2022-05-16	30,800.00	31,200.00	30,250.00	30,300.00	28,432.35	49,798
2022-05-13	29,650.00	30,700.00	29,650.00	30,700.00	28,807.69	60,490
2022-05-12	30,500.00	30,850.00	29,550.00	29,600.00	27,775.49	82,626
2022-05-11	30,650.00	31,150.00	30,100.00	31,000.00	29,089.20	62,807
2022-05-10	30,500.00	31,000.00	29,850.00	30,750.00	28,854.61	130,852
2022-05-09	32,100.00	32,200.00	31,150.00	31,200.00	29,276.87	72,411
2022-05-06	32,600.00	32,600.00	32,050.00	32,200.00	30,215.23	56,977
2022-05-04	33,600.00	34,000.00	32,800.00	32,850.00	30,825.17	61,118
2022-05-03	34,150.00	34,400.00	33,800.00	33,850.00	31,763.53	41,584
2022-05-02	34,250.00	34,500.00	33,650.00	34,000.00	31,904.28	75,255
2022-04-29	34,000.00	35,900.00	33,950.00	34,500.00	32,373.46	153,725
2022-04-28	33,300.00	34,550.00	33,250.00	33,950.00	31,857.36	178,988
2022-04-27	32,200.00	33,400.00	32,200.00	33,250.00	31,200.51	90,977
2022-04-26	33,700.00	33,950.00	33,100.00	33,400.00	31,341.27	95,978
2022-04-25	34,000.00	34,200.00	33,400.00	33,450.00	31,388.18	123,122
2022-04-22	35,550.00	35,550.00	34,500.00	34,600.00	32,467.30	131,702
2022-04-21	35,950.00	36,350.00	35,850.00	35,900.00	33,687.17	69,284
2022-04-20	36,600.00	36,600.00	35,800.00	36,000.00	33,781.01	73,373
2022-04-19	36,550.00	36,650.00	36,200.00	36,650.00	34,390.94	64,907
2022-04-18	35,400.00	36,600.00	35,150.00	36,450.00	34,203.27	111,545
2022-04-15	35,600.00	36,050.00	35,100.00	35,350.00	33,171.07	69,819
2022-04-14	37,400.00	37,400.00	36,050.00	36,050.00	33,827.92	115,342
2022-04-13	36,400.00	36,900.00	35,900.00	36,600.00	34,344.02	88,297
2022-04-12	35,600.00	36,400.00	35,400.00	36,300.00	34,062.51	105,605
2022-04-11	35,300.00	36,750.00	34,500.00	36,200.00	33,968.68	206,178
2022-04-08	36,500.00	36,500.00	34,550.00	35,300.00	33,124.15	278,061
2022-04-07	37,450.00	37,950.00	36,100.00	36,500.00	34,250.19	253,084
2022-04-06	36,200.00	37,800.00	36,100.00	37,300.00	35,000.88	443,016
2022-04-05	34,850.00	37,750.00	34,200.00	36,600.00	34,344.02	676,403
2022-04-04	34,600.00	35,300.00	34,000.00	34,750.00	32,608.05	144,903
2022-04-01	32,600.00	34,800.00	32,450.00	34,400.00	32,279.63	248,082
2022-03-31	33,450.00	33,500.00	32,550.00	32,700.00	30,684.41	124,580
2022-03-30	32,850.00	33,600.00	32,400.00	33,600.00	31,528.94	155,192
2022-03-29	31,600.00	32,800.00	31,600.00	32,750.00	30,731.33	99,030
2022-03-28	32,200.00	32,200.00	31,450.00	31,650.00	29,699.13	83,904
2022-03-25	32,350.00	32,400.00	31,750.00	32,200.00	30,215.23	56,721
2022-03-24	32,050.00	32,300.00	31,550.00	32,250.00	30,262.15	101,845
2022-03-23	32,800.00	33,250.00	31,900.00	32,200.00	30,215.23	130,789
2022-03-22	32,800.00	33,500.00	32,550.00	32,800.00	30,778.25	56,654
2022-03-21	33,150.00	33,400.00	32,550.00	32,800.00	30,778.25	60,425
2022-03-18	32,750.00	33,250.00	32,250.00	33,000.00	30,965.92	68,245
2022-03-17	32,850.00	33,200.00	32,550.00	33,100.00	31,059.76	74,856
2022-03-16	32,050.00	33,000.00	31,800.00	32,450.00	30,449.82	108,295
2022-03-15	32,250.00	32,550.00	30,950.00	31,750.00	29,792.97	127,625
2022-03-14	34,650.00	34,750.00	32,250.00	32,250.00	30,262.15	155,004
2022-03-11	34,500.00	35,350.00	34,400.00	34,650.00	32,514.22	60,500
2022-03-10	34,050.00	35,500.00	34,050.00	34,750.00	32,608.05	124,364
2022-03-08	34,000.00	34,500.00	33,600.00	33,650.00	31,575.86	103,067
2022-03-07	35,350.00	35,450.00	34,200.00	34,700.00	32,561.14	85,228
2022-03-04	36,000.00	36,400.00	35,300.00	35,800.00	33,593.33	102,128
2022-03-03	35,750.00	36,300.00	35,150.00	36,250.00	34,015.60	99,398
2022-03-02	35,550.00	35,750.00	34,800.00	35,650.00	33,452.58	110,742
2022-02-28	34,850.00	35,650.00	34,350.00	35,650.00	33,452.58	130,344
2022-02-25	35,100.00	36,200.00	34,750.00	35,400.00	33,217.99	172,176
2022-02-24	36,200.00	36,300.00	34,550.00	34,550.00	32,420.38	308,922
2022-02-23	36,250.00	36,850.00	35,650.00	36,600.00	34,344.02	209,532
2022-02-22	36,000.00	37,800.00	35,950.00	36,350.00	34,109.43	485,318

← NewerPage 19 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.