KOLMAR BNH Co.,Ltd. (KOSDAQ:200130)
South Korea · Delayed Price · Currency is KRW 7,850.00
-240.00 (-2.97%)
Oct 12, 2026, 3:30 PM KST
KOLMAR BNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8,050.00 | 8,090.00 | 7,810.00 | 7,850.00 | 7,850.00 | -2.97% | 36,019 |
| Oct 8, 2026 | 8,180.00 | 8,200.00 | 7,860.00 | 8,090.00 | 8,090.00 | -0.98% | 30,525 |
| Oct 7, 2026 | 8,110.00 | 8,230.00 | 8,100.00 | 8,170.00 | 8,170.00 | 1.24% | 31,858 |
| Oct 6, 2026 | 8,050.00 | 8,110.00 | 8,010.00 | 8,070.00 | 8,070.00 | 0.37% | 21,918 |
| Oct 2, 2026 | 7,990.00 | 8,330.00 | 7,950.00 | 8,040.00 | 8,040.00 | 1.13% | 76,811 |
| Oct 1, 2026 | 7,900.00 | 7,950.00 | 7,770.00 | 7,950.00 | 7,950.00 | 1.27% | 25,920 |
| Sep 30, 2026 | 7,830.00 | 7,890.00 | 7,820.00 | 7,850.00 | 7,850.00 | 0.26% | 10,861 |
| Sep 29, 2026 | 8,000.00 | 8,000.00 | 7,630.00 | 7,830.00 | 7,830.00 | - | 29,425 |
| Sep 28, 2026 | 7,750.00 | 7,870.00 | 7,660.00 | 7,830.00 | 7,830.00 | 2.35% | 34,106 |
| Sep 23, 2026 | 7,700.00 | 7,710.00 | 7,630.00 | 7,650.00 | 7,650.00 | -0.26% | 25,849 |
| Sep 22, 2026 | 7,760.00 | 7,810.00 | 7,630.00 | 7,670.00 | 7,670.00 | -0.65% | 36,218 |
| Sep 21, 2026 | 7,710.00 | 7,820.00 | 7,680.00 | 7,720.00 | 7,720.00 | -0.26% | 27,264 |
| Sep 18, 2026 | 7,870.00 | 7,890.00 | 7,720.00 | 7,740.00 | 7,740.00 | -1.28% | 52,543 |
| Sep 17, 2026 | 7,840.00 | 8,000.00 | 7,840.00 | 7,840.00 | 7,840.00 | -0.51% | 27,026 |
| Sep 16, 2026 | 7,950.00 | 7,970.00 | 7,830.00 | 7,880.00 | 7,880.00 | -1.38% | 40,582 |
| Sep 15, 2026 | 8,060.00 | 8,060.00 | 7,940.00 | 7,990.00 | 7,990.00 | -0.25% | 30,374 |
| Sep 14, 2026 | 8,020.00 | 8,130.00 | 7,920.00 | 8,010.00 | 8,010.00 | -0.12% | 31,174 |
| Sep 11, 2026 | 8,040.00 | 8,120.00 | 7,940.00 | 8,020.00 | 8,020.00 | -0.87% | 30,853 |
| Sep 10, 2026 | 8,030.00 | 8,090.00 | 7,850.00 | 8,090.00 | 8,090.00 | - | 74,031 |
| Sep 9, 2026 | 8,180.00 | 8,240.00 | 7,990.00 | 8,090.00 | 8,090.00 | -0.86% | 108,058 |
| Sep 8, 2026 | 8,430.00 | 8,440.00 | 8,080.00 | 8,160.00 | 8,160.00 | -2.39% | 196,245 |
| Sep 7, 2026 | 8,810.00 | 8,820.00 | 8,300.00 | 8,360.00 | 8,360.00 | -4.46% | 209,268 |
| Sep 4, 2026 | 8,810.00 | 9,120.00 | 8,740.00 | 8,750.00 | 8,750.00 | -0.57% | 108,518 |
| Sep 3, 2026 | 9,100.00 | 9,180.00 | 8,690.00 | 8,800.00 | 8,800.00 | -2.22% | 117,015 |
| Sep 2, 2026 | 8,900.00 | 9,170.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.88% | 53,294 |
| Sep 1, 2026 | 9,440.00 | 9,630.00 | 9,020.00 | 9,080.00 | 9,080.00 | -3.71% | 89,349 |
| Aug 31, 2026 | 9,530.00 | 9,590.00 | 9,265.00 | 9,430.00 | 9,430.00 | -1.77% | 88,426 |
| Aug 28, 2026 | 9,060.00 | 9,700.00 | 8,990.00 | 9,600.00 | 9,600.00 | 6.55% | 137,477 |
| Aug 27, 2026 | 9,340.00 | 9,400.00 | 9,000.00 | 9,070.00 | 9,010.00 | -2.58% | 112,636 |
| Aug 26, 2026 | 9,320.00 | 9,450.00 | 9,250.00 | 9,310.00 | 9,248.41 | -0.96% | 66,296 |
| Aug 25, 2026 | 9,320.00 | 9,480.00 | 9,090.00 | 9,400.00 | 9,337.82 | 0.86% | 102,130 |
| Aug 24, 2026 | 9,420.00 | 9,710.00 | 9,300.00 | 9,320.00 | 9,258.35 | 0.98% | 119,801 |
| Aug 21, 2026 | 9,240.00 | 9,460.00 | 9,010.00 | 9,230.00 | 9,168.94 | -2.22% | 84,029 |
| Aug 20, 2026 | 9,210.00 | 9,490.00 | 9,210.00 | 9,440.00 | 9,377.55 | 2.61% | 75,066 |
| Aug 19, 2026 | 9,340.00 | 9,390.00 | 9,120.00 | 9,200.00 | 9,139.14 | -1.81% | 36,313 |
| Aug 18, 2026 | 10,060.00 | 10,100.00 | 9,290.00 | 9,370.00 | 9,308.02 | -6.77% | 164,855 |
| Aug 14, 2026 | 10,130.00 | 10,460.00 | 9,940.00 | 10,050.00 | 9,983.52 | -0.50% | 139,929 |
| Aug 13, 2026 | 10,490.00 | 10,740.00 | 10,100.00 | 10,100.00 | 10,033.19 | -4.54% | 195,577 |
| Aug 12, 2026 | 10,120.00 | 11,370.00 | 9,840.00 | 10,580.00 | 10,510.01 | 5.48% | 529,340 |
| Aug 11, 2026 | 9,740.00 | 10,580.00 | 9,610.00 | 10,030.00 | 9,963.65 | 6.14% | 287,180 |
| Aug 10, 2026 | 8,990.00 | 9,490.00 | 8,860.00 | 9,450.00 | 9,387.49 | 6.90% | 92,383 |
| Aug 7, 2026 | 8,700.00 | 8,850.00 | 8,630.00 | 8,840.00 | 8,781.52 | 2.55% | 51,727 |
| Aug 6, 2026 | 8,700.00 | 8,780.00 | 8,540.00 | 8,620.00 | 8,562.98 | 0.35% | 39,989 |
| Aug 5, 2026 | 8,800.00 | 8,870.00 | 8,580.00 | 8,590.00 | 8,533.18 | -0.35% | 45,997 |
| Aug 4, 2026 | 8,090.00 | 8,660.00 | 8,090.00 | 8,620.00 | 8,562.98 | 7.35% | 71,211 |
| Aug 3, 2026 | 8,410.00 | 8,730.00 | 8,030.00 | 8,030.00 | 7,976.88 | -4.52% | 73,412 |
| Jul 31, 2026 | 8,300.00 | 8,450.00 | 8,020.00 | 8,410.00 | 8,354.37 | 0.84% | 65,290 |
| Jul 30, 2026 | 7,600.00 | 8,570.00 | 7,600.00 | 8,340.00 | 8,284.83 | 4.64% | 159,685 |
| Jul 29, 2026 | 8,050.00 | 8,580.00 | 7,910.00 | 7,970.00 | 7,917.28 | -3.16% | 80,118 |
| Jul 28, 2026 | 8,420.00 | 8,660.00 | 8,100.00 | 8,230.00 | 8,175.56 | -2.95% | 26,413 |