KOLMAR BNH Co.,Ltd. (KOSDAQ:200130)
South Korea · Delayed Price · Currency is KRW 14,580
-70 (-0.48%)
Aug 8, 2025, 3:30 PM KST
KOLMAR BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 14,510.00 | 14,690.00 | 14,510.00 | 14,650.00 | 14,650.00 | 0.62% | 37,443 |
| Aug 6, 2025 | 14,430.00 | 14,560.00 | 14,210.00 | 14,560.00 | 14,560.00 | 1.89% | 38,216 |
| Aug 5, 2025 | 14,230.00 | 14,400.00 | 14,210.00 | 14,290.00 | 14,290.00 | 0.42% | 20,642 |
| Aug 4, 2025 | 14,130.00 | 14,380.00 | 14,040.00 | 14,230.00 | 14,230.00 | 0.71% | 24,719 |
| Aug 1, 2025 | 14,600.00 | 14,620.00 | 14,080.00 | 14,130.00 | 14,130.00 | -2.89% | 47,378 |
| Jul 31, 2025 | 14,530.00 | 14,750.00 | 14,520.00 | 14,550.00 | 14,550.00 | -0.21% | 48,931 |
| Jul 30, 2025 | 14,540.00 | 14,670.00 | 14,530.00 | 14,580.00 | 14,580.00 | -0.48% | 28,738 |
| Jul 29, 2025 | 14,560.00 | 14,760.00 | 14,530.00 | 14,650.00 | 14,650.00 | -0.20% | 33,612 |
| Jul 28, 2025 | 14,790.00 | 14,910.00 | 14,680.00 | 14,680.00 | 14,680.00 | 0.34% | 36,117 |
| Jul 25, 2025 | 14,510.00 | 14,690.00 | 14,470.00 | 14,630.00 | 14,630.00 | 1.04% | 22,892 |
| Jul 24, 2025 | 14,760.00 | 14,880.00 | 14,480.00 | 14,480.00 | 14,480.00 | -1.76% | 36,200 |
| Jul 23, 2025 | 14,960.00 | 14,990.00 | 14,650.00 | 14,740.00 | 14,740.00 | -0.20% | 34,669 |
| Jul 22, 2025 | 15,050.00 | 15,170.00 | 14,700.00 | 14,770.00 | 14,770.00 | -2.12% | 58,165 |
| Jul 21, 2025 | 15,000.00 | 15,110.00 | 14,930.00 | 15,090.00 | 15,090.00 | 0.94% | 35,273 |
| Jul 18, 2025 | 15,130.00 | 15,150.00 | 14,820.00 | 14,950.00 | 14,950.00 | -1.52% | 69,079 |
| Jul 17, 2025 | 15,060.00 | 15,190.00 | 14,750.00 | 15,180.00 | 15,180.00 | - | 52,463 |
| Jul 16, 2025 | 15,190.00 | 15,220.00 | 15,010.00 | 15,180.00 | 15,180.00 | -0.07% | 50,334 |
| Jul 15, 2025 | 15,110.00 | 15,300.00 | 15,100.00 | 15,190.00 | 15,190.00 | 0.20% | 67,772 |
| Jul 14, 2025 | 15,150.00 | 15,330.00 | 15,110.00 | 15,160.00 | 15,160.00 | 0.60% | 75,718 |
| Jul 11, 2025 | 15,220.00 | 15,270.00 | 14,960.00 | 15,070.00 | 15,070.00 | -1.76% | 53,840 |
| Jul 10, 2025 | 15,100.00 | 15,340.00 | 15,010.00 | 15,340.00 | 15,340.00 | 1.93% | 69,524 |
| Jul 9, 2025 | 15,010.00 | 15,250.00 | 15,010.00 | 15,050.00 | 15,050.00 | 0.53% | 48,126 |
| Jul 8, 2025 | 15,000.00 | 15,040.00 | 14,820.00 | 14,970.00 | 14,970.00 | 0.54% | 39,688 |
| Jul 7, 2025 | 14,930.00 | 15,200.00 | 14,820.00 | 14,890.00 | 14,890.00 | -0.20% | 54,372 |
| Jul 4, 2025 | 15,260.00 | 15,490.00 | 14,900.00 | 14,920.00 | 14,920.00 | -1.13% | 68,795 |
| Jul 3, 2025 | 15,180.00 | 15,290.00 | 14,980.00 | 15,090.00 | 15,090.00 | 0.94% | 91,791 |
| Jul 2, 2025 | 14,800.00 | 15,030.00 | 14,750.00 | 14,950.00 | 14,950.00 | 1.15% | 57,376 |
| Jul 1, 2025 | 14,580.00 | 15,050.00 | 14,480.00 | 14,780.00 | 14,780.00 | 2.07% | 96,889 |
| Jun 30, 2025 | 14,490.00 | 14,700.00 | 14,240.00 | 14,480.00 | 14,480.00 | 0.56% | 83,473 |
| Jun 27, 2025 | 14,320.00 | 14,750.00 | 14,280.00 | 14,400.00 | 14,400.00 | 0.77% | 248,538 |
| Jun 26, 2025 | 14,700.00 | 14,710.00 | 14,270.00 | 14,290.00 | 14,290.00 | -2.79% | 91,160 |
| Jun 25, 2025 | 14,920.00 | 14,920.00 | 14,680.00 | 14,700.00 | 14,700.00 | -1.47% | 117,787 |
| Jun 24, 2025 | 14,740.00 | 14,980.00 | 14,740.00 | 14,920.00 | 14,920.00 | 1.22% | 110,567 |
| Jun 23, 2025 | 15,090.00 | 15,090.00 | 14,730.00 | 14,740.00 | 14,740.00 | -3.03% | 126,921 |
| Jun 20, 2025 | 15,080.00 | 15,450.00 | 15,060.00 | 15,200.00 | 15,200.00 | 0.33% | 124,605 |
| Jun 19, 2025 | 15,540.00 | 16,080.00 | 15,130.00 | 15,150.00 | 15,150.00 | -1.30% | 440,085 |
| Jun 18, 2025 | 14,600.00 | 15,990.00 | 14,600.00 | 15,350.00 | 15,350.00 | 4.28% | 2,004,547 |
| Jun 17, 2025 | 14,960.00 | 15,140.00 | 14,580.00 | 14,720.00 | 14,720.00 | -2.13% | 100,810 |
| Jun 16, 2025 | 14,700.00 | 15,190.00 | 14,510.00 | 15,040.00 | 15,040.00 | 3.01% | 93,485 |
| Jun 13, 2025 | 15,010.00 | 15,230.00 | 14,410.00 | 14,600.00 | 14,600.00 | -3.31% | 184,053 |
| Jun 12, 2025 | 15,200.00 | 15,310.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.53% | 116,661 |
| Jun 11, 2025 | 15,070.00 | 15,520.00 | 14,940.00 | 15,180.00 | 15,180.00 | -0.20% | 77,499 |
| Jun 10, 2025 | 15,190.00 | 15,300.00 | 14,920.00 | 15,210.00 | 15,210.00 | 0.46% | 62,395 |
| Jun 9, 2025 | 15,390.00 | 15,480.00 | 14,920.00 | 15,140.00 | 15,140.00 | -1.62% | 109,749 |
| Jun 5, 2025 | 15,490.00 | 15,520.00 | 15,130.00 | 15,390.00 | 15,390.00 | -0.32% | 88,576 |
| Jun 4, 2025 | 15,490.00 | 15,600.00 | 15,180.00 | 15,440.00 | 15,440.00 | 1.11% | 103,225 |
| Jun 2, 2025 | 15,040.00 | 15,710.00 | 15,040.00 | 15,270.00 | 15,270.00 | 1.66% | 152,948 |
| May 30, 2025 | 15,010.00 | 15,230.00 | 14,960.00 | 15,020.00 | 15,020.00 | 0.13% | 79,937 |
| May 29, 2025 | 15,170.00 | 15,260.00 | 14,880.00 | 15,000.00 | 15,000.00 | -0.33% | 110,158 |
| May 28, 2025 | 15,010.00 | 15,360.00 | 14,830.00 | 15,050.00 | 15,050.00 | -0.66% | 127,728 |