KOLMAR BNH Co.,Ltd. (KOSDAQ:200130)
South Korea · Delayed Price · Currency is KRW 9,220.00
-170.00 (-1.81%)
Jun 12, 2026, 3:30 PM KST
KOLMAR BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9,430.00 | 9,680.00 | 9,220.00 | 9,220.00 | 9,220.00 | -1.81% | 243,885 |
| Jun 11, 2026 | 9,600.00 | 10,090.00 | 8,710.00 | 9,390.00 | 9,390.00 | -1.98% | 1,025,529 |
| Jun 10, 2026 | 9,400.00 | 9,790.00 | 9,300.00 | 9,580.00 | 9,580.00 | -0.42% | 63,620 |
| Jun 9, 2026 | 9,130.00 | 9,840.00 | 9,130.00 | 9,620.00 | 9,620.00 | 4.34% | 122,330 |
| Jun 8, 2026 | 9,600.00 | 9,600.00 | 9,070.00 | 9,220.00 | 9,220.00 | -6.96% | 115,073 |
| Jun 5, 2026 | 10,400.00 | 10,400.00 | 9,890.00 | 9,910.00 | 9,910.00 | -3.13% | 63,964 |
| Jun 4, 2026 | 10,160.00 | 10,320.00 | 10,060.00 | 10,230.00 | 10,230.00 | -0.49% | 63,100 |
| Jun 2, 2026 | 10,250.00 | 10,460.00 | 10,000.00 | 10,280.00 | 10,280.00 | -0.10% | 107,157 |
| Jun 1, 2026 | 10,360.00 | 10,520.00 | 10,100.00 | 10,290.00 | 10,290.00 | -2.19% | 104,756 |
| May 29, 2026 | 10,460.00 | 10,630.00 | 10,220.00 | 10,520.00 | 10,520.00 | -0.38% | 64,983 |
| May 28, 2026 | 11,000.00 | 11,100.00 | 10,240.00 | 10,560.00 | 10,560.00 | -3.39% | 114,129 |
| May 27, 2026 | 11,260.00 | 11,270.00 | 10,930.00 | 10,930.00 | 10,930.00 | -2.93% | 112,309 |
| May 26, 2026 | 11,610.00 | 11,720.00 | 11,220.00 | 11,260.00 | 11,260.00 | -2.60% | 65,646 |
| May 22, 2026 | 11,160.00 | 11,670.00 | 11,160.00 | 11,560.00 | 11,560.00 | 3.49% | 77,217 |
| May 21, 2026 | 11,330.00 | 11,510.00 | 11,130.00 | 11,170.00 | 11,170.00 | -1.06% | 82,265 |
| May 20, 2026 | 11,760.00 | 11,840.00 | 11,160.00 | 11,290.00 | 11,290.00 | -4.00% | 100,265 |
| May 19, 2026 | 11,660.00 | 11,930.00 | 11,410.00 | 11,760.00 | 11,760.00 | 2.17% | 129,308 |
| May 18, 2026 | 11,610.00 | 11,610.00 | 11,170.00 | 11,510.00 | 11,510.00 | -0.95% | 95,268 |
| May 15, 2026 | 11,870.00 | 12,080.00 | 11,460.00 | 11,620.00 | 11,620.00 | -1.36% | 141,578 |
| May 14, 2026 | 11,700.00 | 11,920.00 | 11,560.00 | 11,780.00 | 11,780.00 | 1.64% | 107,685 |
| May 13, 2026 | 12,080.00 | 12,090.00 | 11,540.00 | 11,590.00 | 11,590.00 | -4.06% | 111,757 |
| May 12, 2026 | 11,270.00 | 12,500.00 | 11,080.00 | 12,080.00 | 12,080.00 | 8.83% | 437,574 |
| May 11, 2026 | 11,600.00 | 11,830.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.06% | 87,988 |
| May 8, 2026 | 11,040.00 | 11,550.00 | 11,020.00 | 11,450.00 | 11,450.00 | 4.09% | 68,051 |
| May 7, 2026 | 11,030.00 | 11,180.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.18% | 57,708 |
| May 6, 2026 | 11,530.00 | 11,540.00 | 11,020.00 | 11,020.00 | 11,020.00 | -3.50% | 89,832 |
| May 4, 2026 | 11,640.00 | 11,650.00 | 11,390.00 | 11,420.00 | 11,420.00 | -1.30% | 71,289 |
| Apr 30, 2026 | 11,730.00 | 11,830.00 | 11,570.00 | 11,570.00 | 11,570.00 | -2.28% | 60,529 |
| Apr 29, 2026 | 11,880.00 | 11,900.00 | 11,690.00 | 11,840.00 | 11,840.00 | 1.89% | 53,521 |
| 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 |