Kolmar BNH Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	34,200.00	34,950.00	33,500.00	34,200.00	31,705.85	91,444
2021-11-22	34,300.00	34,850.00	33,750.00	34,550.00	32,030.32	76,272
2021-11-19	32,500.00	34,600.00	32,500.00	34,250.00	31,752.20	108,664
2021-11-18	32,850.00	33,250.00	32,600.00	32,800.00	30,407.95	63,644
2021-11-17	33,300.00	33,450.00	32,800.00	32,850.00	30,454.30	73,269
2021-11-16	33,850.00	33,900.00	33,250.00	33,300.00	30,871.48	106,803
2021-11-15	34,100.00	34,400.00	33,650.00	34,300.00	31,798.56	53,471
2021-11-12	33,450.00	34,200.00	33,150.00	34,000.00	31,520.43	45,276
2021-11-11	33,050.00	33,650.00	33,050.00	33,450.00	31,010.55	48,150
2021-11-10	34,150.00	34,600.00	33,550.00	33,700.00	31,242.31	70,235
2021-11-09	34,900.00	35,800.00	34,600.00	34,650.00	32,123.03	47,890
2021-11-08	34,350.00	35,350.00	34,100.00	34,900.00	32,354.80	53,317
2021-11-05	35,300.00	35,350.00	34,200.00	34,600.00	32,076.68	123,524
2021-11-04	36,000.00	36,400.00	35,250.00	35,300.00	32,725.63	116,180
2021-11-03	36,600.00	36,700.00	35,650.00	35,700.00	33,096.46	63,241
2021-11-02	36,300.00	36,750.00	36,100.00	36,600.00	33,930.82	62,295
2021-11-01	35,950.00	36,450.00	35,550.00	36,300.00	33,652.70	92,492
2021-10-29	35,850.00	36,200.00	35,350.00	35,550.00	32,957.40	62,087
2021-10-28	36,200.00	36,400.00	35,650.00	35,850.00	33,235.52	69,416
2021-10-27	37,050.00	37,150.00	36,100.00	36,200.00	33,559.99	156,423
2021-10-26	35,600.00	37,450.00	35,500.00	37,150.00	34,440.71	231,561
2021-10-25	35,050.00	36,300.00	34,400.00	35,850.00	33,235.52	143,914
2021-10-22	34,700.00	35,100.00	34,300.00	34,650.00	32,123.03	56,713

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.