Kolmar BNH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	34,300.00	36,650.00	34,200.00	36,550.00	34,297.10	492,040
2022-02-18	34,350.00	35,500.00	34,100.00	34,900.00	32,748.81	299,047
2022-02-17	31,600.00	35,350.00	31,600.00	34,700.00	32,561.14	946,503
2022-02-16	30,550.00	31,600.00	30,550.00	31,550.00	29,605.30	82,193
2022-02-15	30,250.00	30,900.00	30,150.00	30,200.00	28,338.51	36,617
2022-02-14	30,450.00	31,050.00	29,550.00	30,500.00	28,620.02	69,162
2022-02-11	30,250.00	31,900.00	30,250.00	30,700.00	28,807.69	96,556
2022-02-10	30,950.00	31,650.00	30,500.00	31,050.00	29,136.12	114,401
2022-02-09	29,900.00	30,900.00	29,650.00	30,900.00	28,995.36	85,298
2022-02-08	30,000.00	30,350.00	29,300.00	29,600.00	27,775.49	67,254
2022-02-07	30,550.00	30,550.00	29,750.00	30,000.00	28,150.84	57,378
2022-02-04	30,500.00	30,800.00	29,850.00	30,700.00	28,807.69	60,128
2022-02-03	29,500.00	30,950.00	29,050.00	30,500.00	28,620.02	111,767
2022-01-28	27,200.00	29,150.00	25,800.00	29,150.00	27,353.23	140,249
2022-01-27	28,700.00	28,700.00	27,100.00	27,150.00	25,476.51	121,503
2022-01-26	28,750.00	29,950.00	28,400.00	28,650.00	26,884.05	73,819
2022-01-25	30,000.00	30,400.00	28,800.00	29,000.00	27,212.48	82,460
2022-01-24	30,450.00	30,450.00	29,550.00	29,950.00	28,103.92	49,241
2022-01-21	30,000.00	30,650.00	29,850.00	30,500.00	28,620.02	52,577
2022-01-20	28,650.00	30,800.00	28,600.00	30,500.00	28,620.02	120,042
2022-01-19	27,900.00	29,000.00	27,900.00	28,550.00	26,790.21	43,531
2022-01-18	29,100.00	29,600.00	28,500.00	28,500.00	26,743.30	64,136
2022-01-17	29,700.00	29,950.00	28,750.00	29,100.00	27,306.31	79,161
2022-01-14	30,500.00	30,500.00	29,650.00	29,700.00	27,869.33	83,039
2022-01-13	30,850.00	30,900.00	30,500.00	30,550.00	28,666.94	52,052
2022-01-12	30,150.00	30,900.00	30,050.00	30,850.00	28,948.45	48,815
2022-01-11	30,800.00	30,950.00	29,950.00	30,100.00	28,244.67	68,609
2022-01-10	31,850.00	31,950.00	30,600.00	30,800.00	28,901.53	61,868
2022-01-07	30,250.00	31,850.00	30,150.00	31,850.00	29,886.81	88,196
2022-01-06	30,350.00	31,150.00	30,200.00	30,200.00	28,338.51	66,731
2022-01-05	31,050.00	31,350.00	30,800.00	30,900.00	28,995.36	51,751
2022-01-04	31,150.00	31,300.00	30,850.00	31,050.00	29,136.12	33,518
2022-01-03	31,000.00	31,450.00	30,850.00	31,150.00	29,229.95	31,775
2021-12-30	31,000.00	31,350.00	30,650.00	31,050.00	29,136.12	45,673
2021-12-29	32,000.00	32,000.00	30,950.00	31,000.00	29,089.20	106,709
2021-12-28	31,700.00	32,650.00	31,400.00	32,000.00	29,666.29	108,451
2021-12-27	31,300.00	31,550.00	30,950.00	31,500.00	29,202.76	58,484
2021-12-24	30,650.00	31,400.00	30,650.00	31,300.00	29,017.34	54,431
2021-12-23	31,000.00	31,250.00	30,650.00	30,950.00	28,692.87	37,013
2021-12-22	31,250.00	31,450.00	30,650.00	30,750.00	28,507.45	43,883
2021-12-21	30,650.00	31,200.00	30,600.00	31,200.00	28,924.63	38,138
2021-12-20	31,500.00	31,750.00	30,500.00	30,900.00	28,646.51	62,408
2021-12-17	31,500.00	32,100.00	31,200.00	31,700.00	29,388.17	50,206
2021-12-16	32,000.00	32,500.00	31,900.00	31,900.00	29,573.58	44,266
2021-12-15	32,000.00	32,100.00	31,500.00	31,600.00	29,295.46	27,233
2021-12-14	32,000.00	32,300.00	31,750.00	31,750.00	29,434.52	38,659
2021-12-13	31,950.00	32,550.00	31,950.00	32,400.00	30,037.12	53,973
2021-12-10	32,550.00	32,550.00	31,900.00	32,250.00	29,898.06	70,630
2021-12-09	32,250.00	32,750.00	32,100.00	32,750.00	30,361.60	91,433
2021-12-08	32,650.00	33,000.00	32,100.00	32,300.00	29,944.41	67,914
2021-12-07	31,150.00	32,700.00	31,100.00	32,600.00	30,222.53	110,041
2021-12-06	30,800.00	31,300.00	30,650.00	31,150.00	28,878.28	91,947
2021-12-03	30,950.00	31,500.00	30,400.00	31,450.00	29,156.40	75,818
2021-12-02	28,600.00	30,700.00	28,600.00	30,400.00	28,182.98	116,009
2021-12-01	28,850.00	29,400.00	28,400.00	29,300.00	27,163.20	171,127
2021-11-30	30,950.00	31,400.00	28,950.00	29,250.00	27,116.84	207,112
2021-11-29	31,500.00	32,250.00	31,050.00	31,100.00	28,831.93	107,315
2021-11-26	33,700.00	33,700.00	32,550.00	32,600.00	30,222.53	88,839
2021-11-25	33,950.00	34,000.00	33,550.00	33,650.00	31,195.96	27,250
2021-11-24	34,250.00	34,550.00	33,600.00	34,000.00	31,520.43	43,662

← NewerPage 20 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.