KOLMAR BNH Co.,Ltd. (KOSDAQ:200130)
South Korea · Delayed Price · Currency is KRW 12,800
-80 (-0.62%)
Dec 30, 2025, 3:30 PM KST
KOLMAR BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12,850.00 | 13,020.00 | 12,850.00 | 12,910.00 | - | 0.23% | 8,185 |
| 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 |
| Nov 28, 2025 | 12,830.00 | 13,140.00 | 12,830.00 | 13,130.00 | 13,130.00 | 2.74% | 42,861 |
| Nov 27, 2025 | 12,930.00 | 13,190.00 | 12,740.00 | 12,780.00 | 12,780.00 | -1.39% | 48,681 |
| Nov 26, 2025 | 12,730.00 | 12,970.00 | 12,730.00 | 12,960.00 | 12,960.00 | 1.89% | 26,928 |
| Nov 25, 2025 | 12,930.00 | 13,160.00 | 12,720.00 | 12,720.00 | 12,720.00 | -2.15% | 41,916 |
| Nov 24, 2025 | 13,130.00 | 13,170.00 | 12,970.00 | 13,000.00 | 13,000.00 | - | 41,995 |
| Nov 21, 2025 | 13,180.00 | 13,180.00 | 12,860.00 | 13,000.00 | 13,000.00 | -1.14% | 62,004 |
| Nov 20, 2025 | 12,930.00 | 13,340.00 | 12,930.00 | 13,150.00 | 13,150.00 | 1.70% | 78,420 |
| Nov 19, 2025 | 12,800.00 | 13,100.00 | 12,800.00 | 12,930.00 | 12,930.00 | 0.47% | 32,699 |
| Nov 18, 2025 | 13,260.00 | 13,320.00 | 12,860.00 | 12,870.00 | 12,870.00 | -2.43% | 59,061 |
| Nov 17, 2025 | 13,240.00 | 13,360.00 | 13,120.00 | 13,190.00 | 13,190.00 | -0.30% | 30,438 |
| Nov 14, 2025 | 13,460.00 | 13,520.00 | 13,230.00 | 13,230.00 | 13,230.00 | -2.14% | 47,671 |
| Nov 13, 2025 | 13,270.00 | 13,520.00 | 13,270.00 | 13,520.00 | 13,520.00 | 1.05% | 43,494 |
| Nov 12, 2025 | 13,100.00 | 13,450.00 | 13,100.00 | 13,380.00 | 13,380.00 | 2.14% | 31,648 |
| Nov 11, 2025 | 13,350.00 | 13,460.00 | 12,900.00 | 13,100.00 | 13,100.00 | -1.95% | 55,108 |
| Nov 10, 2025 | 13,290.00 | 13,400.00 | 12,930.00 | 13,360.00 | 13,360.00 | 1.60% | 47,181 |
| Nov 7, 2025 | 13,190.00 | 13,400.00 | 12,940.00 | 13,150.00 | 13,150.00 | -0.53% | 78,784 |
| Nov 6, 2025 | 13,230.00 | 13,340.00 | 12,910.00 | 13,220.00 | 13,220.00 | -0.08% | 63,595 |
| Nov 5, 2025 | 13,600.00 | 13,600.00 | 12,350.00 | 13,230.00 | 13,230.00 | -2.72% | 120,542 |
| Nov 4, 2025 | 13,600.00 | 13,770.00 | 13,570.00 | 13,600.00 | 13,600.00 | -0.58% | 63,695 |
| Nov 3, 2025 | 13,930.00 | 14,110.00 | 13,680.00 | 13,680.00 | 13,680.00 | -1.37% | 58,984 |
| Oct 31, 2025 | 14,000.00 | 14,040.00 | 13,860.00 | 13,870.00 | 13,870.00 | -0.29% | 58,702 |
| Oct 30, 2025 | 14,150.00 | 14,190.00 | 13,900.00 | 13,910.00 | 13,910.00 | -1.49% | 67,469 |
| Oct 29, 2025 | 14,350.00 | 14,350.00 | 14,050.00 | 14,120.00 | 14,120.00 | -1.26% | 62,883 |
| Oct 28, 2025 | 14,300.00 | 14,480.00 | 14,200.00 | 14,300.00 | 14,300.00 | 0.56% | 59,439 |
| Oct 27, 2025 | 14,110.00 | 14,500.00 | 14,110.00 | 14,220.00 | 14,220.00 | 0.28% | 56,498 |
| Oct 24, 2025 | 14,190.00 | 14,500.00 | 14,020.00 | 14,180.00 | 14,180.00 | 0.35% | 60,064 |
| Oct 23, 2025 | 14,450.00 | 14,670.00 | 14,090.00 | 14,130.00 | 14,130.00 | -2.15% | 70,932 |
| Oct 22, 2025 | 14,410.00 | 14,500.00 | 14,300.00 | 14,440.00 | 14,440.00 | -0.21% | 46,074 |
| Oct 21, 2025 | 14,560.00 | 14,670.00 | 14,460.00 | 14,470.00 | 14,470.00 | -0.55% | 34,450 |