KOLMAR BNH Co.,Ltd. (KOSDAQ:200130)
South Korea · Delayed Price · Currency is KRW 16,300
-100 (-0.61%)
Sep 16, 2025, 3:30 PM KST
KOLMAR BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16,350.00 | 16,400.00 | 16,160.00 | 16,300.00 | 16,300.00 | -0.61% | 128,189 |
| Sep 15, 2025 | 16,310.00 | 16,570.00 | 16,020.00 | 16,400.00 | 16,400.00 | 1.86% | 207,578 |
| Sep 12, 2025 | 16,210.00 | 16,210.00 | 15,950.00 | 16,100.00 | 16,100.00 | -0.62% | 125,703 |
| Sep 11, 2025 | 15,860.00 | 16,300.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2.14% | 399,465 |
| Sep 10, 2025 | 15,710.00 | 15,880.00 | 15,560.00 | 15,860.00 | 15,860.00 | 1.15% | 124,795 |
| Sep 9, 2025 | 15,840.00 | 15,850.00 | 15,600.00 | 15,680.00 | 15,680.00 | -1.07% | 105,393 |
| Sep 8, 2025 | 15,650.00 | 15,850.00 | 15,590.00 | 15,850.00 | 15,850.00 | 1.41% | 121,617 |
| Sep 5, 2025 | 15,790.00 | 15,950.00 | 15,600.00 | 15,630.00 | 15,630.00 | -1.08% | 104,239 |
| Sep 4, 2025 | 16,120.00 | 16,190.00 | 15,570.00 | 15,800.00 | 15,800.00 | 0.38% | 273,146 |
| Sep 3, 2025 | 15,700.00 | 15,850.00 | 15,450.00 | 15,740.00 | 15,740.00 | 1.81% | 190,475 |
| Sep 2, 2025 | 15,380.00 | 15,480.00 | 15,190.00 | 15,460.00 | 15,460.00 | -0.19% | 166,610 |
| Sep 1, 2025 | 16,070.00 | 16,230.00 | 15,350.00 | 15,490.00 | 15,490.00 | 0.85% | 381,436 |
| Aug 29, 2025 | 15,600.00 | 15,830.00 | 15,300.00 | 15,360.00 | 15,360.00 | -3.40% | 243,034 |
| Aug 28, 2025 | 15,660.00 | 16,390.00 | 15,660.00 | 15,900.00 | 15,900.00 | 2.51% | 831,199 |
| Aug 27, 2025 | 15,860.00 | 15,930.00 | 15,510.00 | 15,510.00 | 15,435.00 | -3.36% | 336,776 |
| Aug 26, 2025 | 16,050.00 | 16,420.00 | 15,930.00 | 16,050.00 | 15,972.39 | 0.06% | 423,528 |
| Aug 25, 2025 | 16,670.00 | 16,670.00 | 16,030.00 | 16,040.00 | 15,962.44 | -2.49% | 479,206 |
| Aug 22, 2025 | 17,850.00 | 17,880.00 | 16,270.00 | 16,450.00 | 16,370.45 | -6.27% | 1,498,229 |
| Aug 21, 2025 | 19,400.00 | 20,300.00 | 17,090.00 | 17,550.00 | 17,465.14 | -0.85% | 3,761,786 |
| Aug 20, 2025 | 13,880.00 | 17,700.00 | 13,820.00 | 17,700.00 | 17,614.41 | 29.96% | 5,348,610 |
| Aug 19, 2025 | 13,850.00 | 13,850.00 | 13,460.00 | 13,620.00 | 13,554.14 | -1.66% | 77,833 |
| Aug 18, 2025 | 13,970.00 | 14,340.00 | 13,840.00 | 13,850.00 | 13,783.03 | -0.79% | 60,834 |
| Aug 14, 2025 | 14,070.00 | 14,070.00 | 13,900.00 | 13,960.00 | 13,892.50 | 0.50% | 52,577 |
| Aug 13, 2025 | 14,020.00 | 14,020.00 | 13,800.00 | 13,890.00 | 13,822.83 | -0.43% | 59,306 |
| Aug 12, 2025 | 14,400.00 | 14,400.00 | 13,940.00 | 13,950.00 | 13,882.54 | -2.31% | 71,576 |
| Aug 11, 2025 | 14,520.00 | 14,570.00 | 14,220.00 | 14,280.00 | 14,210.95 | -2.06% | 34,003 |
| Aug 8, 2025 | 14,600.00 | 14,780.00 | 14,520.00 | 14,580.00 | 14,509.50 | -0.48% | 23,353 |
| Aug 7, 2025 | 14,510.00 | 14,690.00 | 14,510.00 | 14,650.00 | 14,579.16 | 0.62% | 35,433 |
| Aug 6, 2025 | 14,430.00 | 14,560.00 | 14,210.00 | 14,560.00 | 14,489.59 | 1.89% | 38,216 |
| Aug 5, 2025 | 14,230.00 | 14,400.00 | 14,210.00 | 14,290.00 | 14,220.90 | 0.42% | 20,642 |
| Aug 4, 2025 | 14,130.00 | 14,380.00 | 14,040.00 | 14,230.00 | 14,161.19 | 0.71% | 24,719 |
| Aug 1, 2025 | 14,600.00 | 14,620.00 | 14,080.00 | 14,130.00 | 14,061.67 | -2.89% | 47,378 |
| Jul 31, 2025 | 14,530.00 | 14,750.00 | 14,520.00 | 14,550.00 | 14,479.64 | -0.21% | 48,931 |
| Jul 30, 2025 | 14,540.00 | 14,670.00 | 14,530.00 | 14,580.00 | 14,509.50 | -0.48% | 28,738 |
| Jul 29, 2025 | 14,560.00 | 14,760.00 | 14,530.00 | 14,650.00 | 14,579.16 | -0.20% | 33,612 |
| Jul 28, 2025 | 14,790.00 | 14,910.00 | 14,680.00 | 14,680.00 | 14,609.01 | 0.34% | 36,117 |
| Jul 25, 2025 | 14,510.00 | 14,690.00 | 14,470.00 | 14,630.00 | 14,559.26 | 1.04% | 22,892 |
| Jul 24, 2025 | 14,760.00 | 14,880.00 | 14,480.00 | 14,480.00 | 14,409.98 | -1.76% | 36,200 |
| Jul 23, 2025 | 14,960.00 | 14,990.00 | 14,650.00 | 14,740.00 | 14,668.72 | -0.20% | 34,669 |
| Jul 22, 2025 | 15,050.00 | 15,170.00 | 14,700.00 | 14,770.00 | 14,698.58 | -2.12% | 58,165 |
| Jul 21, 2025 | 15,000.00 | 15,110.00 | 14,930.00 | 15,090.00 | 15,017.03 | 0.94% | 35,273 |
| Jul 18, 2025 | 15,130.00 | 15,150.00 | 14,820.00 | 14,950.00 | 14,877.71 | -1.52% | 69,079 |
| Jul 17, 2025 | 15,060.00 | 15,190.00 | 14,750.00 | 15,180.00 | 15,106.60 | - | 52,463 |
| Jul 16, 2025 | 15,190.00 | 15,220.00 | 15,010.00 | 15,180.00 | 15,106.60 | -0.07% | 50,334 |
| Jul 15, 2025 | 15,110.00 | 15,300.00 | 15,100.00 | 15,190.00 | 15,116.55 | 0.20% | 67,772 |
| Jul 14, 2025 | 15,150.00 | 15,330.00 | 15,110.00 | 15,160.00 | 15,086.69 | 0.60% | 75,718 |
| Jul 11, 2025 | 15,220.00 | 15,270.00 | 14,960.00 | 15,070.00 | 14,997.13 | -1.76% | 53,840 |
| Jul 10, 2025 | 15,100.00 | 15,340.00 | 15,010.00 | 15,340.00 | 15,265.82 | 1.93% | 69,524 |
| Jul 9, 2025 | 15,010.00 | 15,250.00 | 15,010.00 | 15,050.00 | 14,977.22 | 0.53% | 48,126 |
| Jul 8, 2025 | 15,000.00 | 15,040.00 | 14,820.00 | 14,970.00 | 14,897.61 | 0.54% | 39,688 |