KOLMAR BNH Co.,Ltd. (KOSDAQ:200130)
South Korea · Delayed Price · Currency is KRW 9,430.00
-170.00 (-1.77%)
Aug 31, 2026, 3:30 PM KST
KOLMAR BNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 8,270.00 | 8,660.00 | 8,270.00 | 8,480.00 | 8,423.90 | 1.92% | 51,494 |
| Jul 24, 2026 | 8,160.00 | 8,480.00 | 8,160.00 | 8,320.00 | 8,264.96 | 0.97% | 36,470 |
| Jul 23, 2026 | 8,100.00 | 8,290.00 | 7,980.00 | 8,240.00 | 8,185.49 | 2.11% | 59,496 |
| Jul 22, 2026 | 8,120.00 | 8,230.00 | 8,030.00 | 8,070.00 | 8,016.62 | -0.12% | 36,728 |
| Jul 21, 2026 | 8,010.00 | 8,220.00 | 7,950.00 | 8,080.00 | 8,026.55 | -1.70% | 60,305 |
| Jul 20, 2026 | 8,410.00 | 8,470.00 | 8,080.00 | 8,220.00 | 8,165.62 | -1.91% | 56,239 |
| Jul 16, 2026 | 8,260.00 | 8,540.00 | 8,260.00 | 8,380.00 | 8,324.56 | 0.60% | 18,254 |
| Jul 15, 2026 | 8,210.00 | 8,410.00 | 8,110.00 | 8,330.00 | 8,274.90 | 2.21% | 46,397 |
| Jul 14, 2026 | 8,220.00 | 8,310.00 | 8,050.00 | 8,150.00 | 8,096.09 | -0.97% | 46,972 |
| Jul 13, 2026 | 8,520.00 | 8,740.00 | 8,230.00 | 8,230.00 | 8,175.56 | -2.49% | 53,277 |
| Jul 10, 2026 | 8,350.00 | 8,600.00 | 8,350.00 | 8,440.00 | 8,384.17 | 1.69% | 43,845 |
| Jul 9, 2026 | 8,420.00 | 8,630.00 | 8,290.00 | 8,300.00 | 8,245.09 | -1.31% | 82,296 |
| Jul 8, 2026 | 8,740.00 | 8,780.00 | 8,350.00 | 8,410.00 | 8,354.37 | -2.77% | 51,181 |
| Jul 7, 2026 | 8,430.00 | 8,660.00 | 8,340.00 | 8,650.00 | 8,592.78 | 3.35% | 52,561 |
| Jul 6, 2026 | 8,500.00 | 8,520.00 | 8,220.00 | 8,370.00 | 8,314.63 | -0.95% | 21,481 |
| Jul 3, 2026 | 8,410.00 | 8,450.00 | 8,200.00 | 8,450.00 | 8,394.10 | 3.55% | 35,767 |
| Jul 2, 2026 | 8,400.00 | 8,500.00 | 8,160.00 | 8,160.00 | 8,106.02 | -2.28% | 33,221 |
| Jul 1, 2026 | 8,100.00 | 8,350.00 | 8,000.00 | 8,350.00 | 8,294.76 | 3.73% | 50,886 |
| Jun 30, 2026 | 8,260.00 | 8,490.00 | 8,020.00 | 8,050.00 | 7,996.75 | -4.17% | 53,147 |
| Jun 29, 2026 | 7,800.00 | 8,410.00 | 7,800.00 | 8,400.00 | 8,344.43 | 7.83% | 67,856 |
| Jun 26, 2026 | 7,920.00 | 7,930.00 | 7,640.00 | 7,790.00 | 7,738.47 | -1.52% | 115,822 |
| Jun 25, 2026 | 8,180.00 | 8,180.00 | 7,890.00 | 7,910.00 | 7,857.67 | -1.49% | 62,780 |
| Jun 24, 2026 | 7,860.00 | 8,180.00 | 7,810.00 | 8,030.00 | 7,976.88 | 0.50% | 129,539 |
| Jun 23, 2026 | 8,400.00 | 8,480.00 | 7,920.00 | 7,990.00 | 7,937.14 | -6.00% | 129,864 |
| Jun 22, 2026 | 8,600.00 | 8,820.00 | 8,420.00 | 8,500.00 | 8,443.77 | -2.86% | 61,381 |
| Jun 19, 2026 | 9,080.00 | 9,120.00 | 8,630.00 | 8,750.00 | 8,692.12 | -3.42% | 97,703 |
| Jun 18, 2026 | 9,340.00 | 9,440.00 | 9,060.00 | 9,060.00 | 9,000.07 | -3.10% | 54,288 |