KOLMAR BNH Co.,Ltd. (KOSDAQ:200130)
South Korea
· Delayed Price · Currency is KRW 11,810
+190 (1.64%)
Apr 29, 2026, 12:40 PM KST
KOLMAR BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,810.00 | 11,960.00 | 11,620.00 | 11,620.00 | 11,620.00 | -1.94% | 61,133 |
| Apr 27, 2026 | 12,090.00 | 12,170.00 | 11,780.00 | 11,850.00 | 11,850.00 | -1.99% | 111,858 |
| Apr 24, 2026 | 11,810.00 | 12,270.00 | 11,810.00 | 12,090.00 | 12,090.00 | 2.89% | 103,833 |
| Apr 23, 2026 | 11,740.00 | 11,830.00 | 11,630.00 | 11,750.00 | 11,750.00 | 0.86% | 56,281 |
| Apr 22, 2026 | 11,620.00 | 11,730.00 | 11,510.00 | 11,650.00 | 11,650.00 | -0.17% | 45,482 |
| Apr 21, 2026 | 11,720.00 | 11,900.00 | 11,660.00 | 11,670.00 | 11,670.00 | -0.34% | 44,916 |
| Apr 20, 2026 | 11,850.00 | 11,850.00 | 11,560.00 | 11,710.00 | 11,710.00 | -0.34% | 47,071 |
| Apr 17, 2026 | 11,660.00 | 11,870.00 | 11,590.00 | 11,750.00 | 11,750.00 | 1.12% | 42,494 |
| Apr 16, 2026 | 11,460.00 | 11,750.00 | 11,460.00 | 11,620.00 | 11,620.00 | 1.75% | 48,367 |
| Apr 15, 2026 | 11,370.00 | 11,480.00 | 11,310.00 | 11,420.00 | 11,420.00 | 0.97% | 52,250 |
| Apr 14, 2026 | 11,310.00 | 11,440.00 | 11,270.00 | 11,310.00 | 11,310.00 | 0.53% | 39,294 |
| Apr 13, 2026 | 11,480.00 | 11,480.00 | 11,110.00 | 11,250.00 | 11,250.00 | -1.92% | 58,640 |
| Apr 10, 2026 | 11,780.00 | 11,800.00 | 11,470.00 | 11,470.00 | 11,470.00 | -6.29% | 87,795 |
| Apr 9, 2026 | 11,130.00 | 12,240.00 | 11,040.00 | 12,240.00 | 12,240.00 | 9.29% | 81,361 |
| Apr 8, 2026 | 11,410.00 | 11,630.00 | 11,160.00 | 11,200.00 | 11,200.00 | 2.94% | 66,604 |
| Apr 7, 2026 | 10,890.00 | 11,140.00 | 10,880.00 | 10,880.00 | 10,880.00 | 0.28% | 28,235 |
| Apr 6, 2026 | 11,000.00 | 11,130.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.81% | 46,245 |
| Apr 3, 2026 | 11,100.00 | 11,400.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.18% | 33,027 |
| Apr 2, 2026 | 11,490.00 | 11,730.00 | 11,040.00 | 11,070.00 | 11,070.00 | -4.49% | 65,316 |
| Apr 1, 2026 | 11,500.00 | 11,710.00 | 11,310.00 | 11,590.00 | 11,590.00 | 1.49% | 68,831 |
| Mar 31, 2026 | 11,400.00 | 11,620.00 | 11,230.00 | 11,420.00 | 11,420.00 | 0.97% | 60,450 |
| Mar 30, 2026 | 11,300.00 | 11,500.00 | 11,150.00 | 11,310.00 | 11,310.00 | -2.33% | 53,001 |
| Mar 27, 2026 | 11,030.00 | 11,590.00 | 11,020.00 | 11,580.00 | 11,580.00 | 4.42% | 76,606 |
| Mar 26, 2026 | 11,440.00 | 11,470.00 | 11,060.00 | 11,090.00 | 11,090.00 | -3.23% | 100,674 |
| Mar 25, 2026 | 11,510.00 | 11,610.00 | 11,460.00 | 11,460.00 | 11,460.00 | -0.35% | 47,003 |
| Mar 24, 2026 | 11,540.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.52% | 71,359 |
| Mar 23, 2026 | 11,700.00 | 11,770.00 | 11,430.00 | 11,440.00 | 11,440.00 | -4.59% | 86,648 |
| Mar 20, 2026 | 11,510.00 | 12,030.00 | 11,500.00 | 11,990.00 | 11,990.00 | 4.17% | 97,939 |
| Mar 19, 2026 | 11,730.00 | 11,890.00 | 11,500.00 | 11,510.00 | 11,510.00 | -3.28% | 97,018 |
| Mar 18, 2026 | 11,980.00 | 11,980.00 | 11,830.00 | 11,900.00 | 11,900.00 | 1.45% | 29,982 |
| Mar 17, 2026 | 11,760.00 | 11,920.00 | 11,730.00 | 11,730.00 | 11,730.00 | 0.17% | 57,430 |
| Mar 16, 2026 | 11,860.00 | 11,980.00 | 11,700.00 | 11,710.00 | 11,710.00 | -1.18% | 73,428 |
| Mar 13, 2026 | 11,700.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,850.00 | -1.25% | 68,653 |
| Mar 12, 2026 | 11,850.00 | 12,000.00 | 11,710.00 | 12,000.00 | 12,000.00 | 0.59% | 107,054 |
| Mar 11, 2026 | 12,040.00 | 12,270.00 | 11,930.00 | 11,930.00 | 11,930.00 | -0.67% | 90,368 |
| Mar 10, 2026 | 12,690.00 | 12,690.00 | 12,010.00 | 12,010.00 | 12,010.00 | -2.04% | 100,887 |
| Mar 9, 2026 | 11,810.00 | 12,330.00 | 11,680.00 | 12,260.00 | 12,260.00 | -0.24% | 87,684 |
| Mar 6, 2026 | 12,090.00 | 12,490.00 | 11,810.00 | 12,290.00 | 12,290.00 | 0.74% | 87,503 |
| Mar 5, 2026 | 11,980.00 | 12,640.00 | 11,980.00 | 12,200.00 | 12,200.00 | 3.57% | 176,203 |
| Mar 4, 2026 | 13,130.00 | 13,130.00 | 11,720.00 | 11,780.00 | 11,780.00 | -10.42% | 186,699 |
| Mar 3, 2026 | 13,970.00 | 13,990.00 | 13,100.00 | 13,150.00 | 13,150.00 | -5.87% | 110,854 |
| Feb 27, 2026 | 14,080.00 | 14,180.00 | 13,880.00 | 13,970.00 | 13,970.00 | -1.62% | 59,002 |
| Feb 26, 2026 | 14,590.00 | 14,600.00 | 14,190.00 | 14,200.00 | 14,200.00 | -2.07% | 79,231 |
| Feb 25, 2026 | 14,520.00 | 14,610.00 | 14,430.00 | 14,500.00 | 14,500.00 | -0.14% | 48,289 |
| Feb 24, 2026 | 14,470.00 | 14,640.00 | 14,400.00 | 14,520.00 | 14,520.00 | -0.62% | 41,321 |
| Feb 23, 2026 | 14,690.00 | 14,830.00 | 14,510.00 | 14,610.00 | 14,610.00 | 0.34% | 79,094 |
| Feb 20, 2026 | 14,380.00 | 14,570.00 | 14,300.00 | 14,560.00 | 14,560.00 | 0.83% | 75,235 |
| Feb 19, 2026 | 14,240.00 | 14,480.00 | 14,010.00 | 14,440.00 | 14,440.00 | 3.36% | 128,395 |
| Feb 13, 2026 | 14,050.00 | 14,100.00 | 13,890.00 | 13,970.00 | 13,970.00 | -1.13% | 52,783 |
| Feb 12, 2026 | 14,130.00 | 14,190.00 | 13,900.00 | 14,130.00 | 14,130.00 | -0.07% | 62,422 |
| Feb 11, 2026 | 14,310.00 | 14,430.00 | 14,120.00 | 14,140.00 | 14,140.00 | -1.67% | 44,170 |
| Feb 10, 2026 | 14,250.00 | 14,470.00 | 14,250.00 | 14,380.00 | 14,380.00 | 0.42% | 46,894 |
| Feb 9, 2026 | 13,920.00 | 14,400.00 | 13,920.00 | 14,320.00 | 14,320.00 | 3.62% | 71,218 |
| Feb 6, 2026 | 13,940.00 | 14,100.00 | 13,510.00 | 13,820.00 | 13,820.00 | -1.43% | 70,107 |
| Feb 5, 2026 | 14,010.00 | 14,480.00 | 14,010.00 | 14,020.00 | 14,020.00 | -2.09% | 80,715 |
| Feb 4, 2026 | 14,700.00 | 14,740.00 | 14,220.00 | 14,320.00 | 14,320.00 | -2.59% | 77,400 |
| Feb 3, 2026 | 14,700.00 | 14,700.00 | 14,180.00 | 14,700.00 | 14,700.00 | 3.96% | 87,291 |
| Feb 2, 2026 | 14,600.00 | 14,740.00 | 14,060.00 | 14,140.00 | 14,140.00 | -5.29% | 112,472 |
| Jan 30, 2026 | 15,050.00 | 15,150.00 | 14,600.00 | 14,930.00 | 14,930.00 | -0.13% | 192,658 |
| Jan 29, 2026 | 14,930.00 | 14,950.00 | 14,270.00 | 14,950.00 | 14,950.00 | 2.19% | 222,485 |
| Jan 28, 2026 | 14,130.00 | 14,650.00 | 14,080.00 | 14,630.00 | 14,630.00 | 4.20% | 230,940 |
| Jan 27, 2026 | 13,630.00 | 14,130.00 | 13,490.00 | 14,040.00 | 14,040.00 | 3.69% | 187,798 |
| Jan 26, 2026 | 12,920.00 | 13,540.00 | 12,750.00 | 13,540.00 | 13,540.00 | 6.11% | 227,045 |
| Jan 23, 2026 | 12,440.00 | 12,760.00 | 12,300.00 | 12,760.00 | 12,760.00 | 3.57% | 95,257 |
| Jan 22, 2026 | 12,230.00 | 12,480.00 | 12,230.00 | 12,320.00 | 12,320.00 | 0.08% | 48,350 |
| Jan 21, 2026 | 12,520.00 | 12,530.00 | 12,200.00 | 12,310.00 | 12,310.00 | -1.68% | 60,980 |
| Jan 20, 2026 | 12,020.00 | 12,600.00 | 12,020.00 | 12,520.00 | 12,520.00 | 3.47% | 61,760 |
| Jan 19, 2026 | 12,110.00 | 12,270.00 | 12,040.00 | 12,100.00 | 12,100.00 | - | 41,124 |
| Jan 16, 2026 | 12,160.00 | 12,360.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 48,261 |
| Jan 15, 2026 | 12,200.00 | 12,270.00 | 12,110.00 | 12,250.00 | 12,250.00 | 0.08% | 30,758 |
| Jan 14, 2026 | 12,090.00 | 12,290.00 | 12,020.00 | 12,240.00 | 12,240.00 | 1.16% | 35,313 |
| Jan 13, 2026 | 12,250.00 | 12,290.00 | 12,050.00 | 12,100.00 | 12,100.00 | -1.22% | 53,204 |
| Jan 12, 2026 | 12,350.00 | 12,480.00 | 12,210.00 | 12,250.00 | 12,250.00 | -0.57% | 42,654 |
| Jan 9, 2026 | 12,300.00 | 12,480.00 | 12,260.00 | 12,320.00 | 12,320.00 | 0.16% | 24,869 |
| Jan 8, 2026 | 12,550.00 | 12,640.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 50,260 |
| Jan 7, 2026 | 12,810.00 | 12,890.00 | 12,570.00 | 12,600.00 | 12,600.00 | -1.64% | 45,985 |
| Jan 6, 2026 | 12,910.00 | 13,060.00 | 12,800.00 | 12,810.00 | 12,810.00 | -0.70% | 43,437 |
| Jan 5, 2026 | 13,250.00 | 13,250.00 | 12,890.00 | 12,900.00 | 12,900.00 | -1.83% | 44,445 |
| Jan 2, 2026 | 12,830.00 | 13,250.00 | 12,820.00 | 13,140.00 | 13,140.00 | 2.66% | 26,625 |
| Dec 30, 2025 | 12,850.00 | 13,020.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.62% | 30,348 |
| Dec 29, 2025 | 12,990.00 | 13,100.00 | 12,790.00 | 12,880.00 | 12,880.00 | -0.39% | 22,924 |
| Dec 26, 2025 | 13,090.00 | 13,170.00 | 12,920.00 | 12,930.00 | 12,930.00 | -1.15% | 46,652 |
| Dec 24, 2025 | 13,130.00 | 13,320.00 | 13,020.00 | 13,080.00 | 13,080.00 | -0.61% | 24,262 |
| Dec 23, 2025 | 13,130.00 | 13,220.00 | 13,070.00 | 13,160.00 | 13,160.00 | -0.30% | 43,959 |
| Dec 22, 2025 | 13,200.00 | 13,250.00 | 13,110.00 | 13,200.00 | 13,200.00 | 0.08% | 22,738 |
| Dec 19, 2025 | 13,070.00 | 13,300.00 | 13,060.00 | 13,190.00 | 13,190.00 | 0.76% | 37,312 |
| Dec 18, 2025 | 13,200.00 | 13,200.00 | 12,980.00 | 13,090.00 | 13,090.00 | -0.68% | 36,276 |
| Dec 17, 2025 | 13,150.00 | 13,330.00 | 13,090.00 | 13,180.00 | 13,180.00 | -0.08% | 24,084 |
| Dec 16, 2025 | 13,210.00 | 13,340.00 | 13,140.00 | 13,190.00 | 13,190.00 | -1.20% | 34,867 |
| Dec 15, 2025 | 13,150.00 | 13,380.00 | 13,020.00 | 13,350.00 | 13,350.00 | 0.75% | 40,171 |
| Dec 12, 2025 | 13,090.00 | 13,280.00 | 13,020.00 | 13,250.00 | 13,250.00 | 2.08% | 49,547 |
| Dec 11, 2025 | 12,910.00 | 13,110.00 | 12,870.00 | 12,980.00 | 12,980.00 | 0.54% | 75,671 |
| Dec 10, 2025 | 12,930.00 | 13,200.00 | 12,900.00 | 12,910.00 | 12,910.00 | -0.77% | 20,987 |
| Dec 9, 2025 | 12,920.00 | 13,240.00 | 12,920.00 | 13,010.00 | 13,010.00 | -1.81% | 40,652 |
| Dec 8, 2025 | 13,270.00 | 13,480.00 | 13,170.00 | 13,250.00 | 13,250.00 | -1.05% | 44,274 |
| Dec 5, 2025 | 13,260.00 | 13,400.00 | 13,220.00 | 13,390.00 | 13,390.00 | 0.83% | 35,896 |
| Dec 4, 2025 | 13,220.00 | 13,390.00 | 13,150.00 | 13,280.00 | 13,280.00 | -0.45% | 44,491 |
| Dec 3, 2025 | 13,360.00 | 13,370.00 | 13,200.00 | 13,340.00 | 13,340.00 | 0.30% | 17,665 |
| Dec 2, 2025 | 13,360.00 | 13,360.00 | 13,120.00 | 13,300.00 | 13,300.00 | 1.53% | 32,269 |
| Dec 1, 2025 | 13,190.00 | 13,375.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.23% | 45,462 |