KOLMAR BNH Co.,Ltd. (KOSDAQ:200130)
South Korea · Delayed Price · Currency is KRW 11,570
-270 (-2.28%)
Apr 30, 2026, 3:30 PM KST
KOLMAR BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 11,300.00 | 11,500.00 | 11,150.00 | 11,310.00 | 11,310.00 | -2.33% | 53,001 |
| Mar 27, 2026 | 11,030.00 | 11,590.00 | 11,020.00 | 11,580.00 | 11,580.00 | 4.42% | 76,606 |
| Mar 26, 2026 | 11,440.00 | 11,470.00 | 11,060.00 | 11,090.00 | 11,090.00 | -3.23% | 100,674 |
| Mar 25, 2026 | 11,510.00 | 11,610.00 | 11,460.00 | 11,460.00 | 11,460.00 | -0.35% | 47,003 |
| Mar 24, 2026 | 11,540.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.52% | 71,359 |
| Mar 23, 2026 | 11,700.00 | 11,770.00 | 11,430.00 | 11,440.00 | 11,440.00 | -4.59% | 86,648 |
| Mar 20, 2026 | 11,510.00 | 12,030.00 | 11,500.00 | 11,990.00 | 11,990.00 | 4.17% | 97,939 |
| Mar 19, 2026 | 11,730.00 | 11,890.00 | 11,500.00 | 11,510.00 | 11,510.00 | -3.28% | 97,018 |
| Mar 18, 2026 | 11,980.00 | 11,980.00 | 11,830.00 | 11,900.00 | 11,900.00 | 1.45% | 29,982 |
| Mar 17, 2026 | 11,760.00 | 11,920.00 | 11,730.00 | 11,730.00 | 11,730.00 | 0.17% | 57,430 |
| Mar 16, 2026 | 11,860.00 | 11,980.00 | 11,700.00 | 11,710.00 | 11,710.00 | -1.18% | 73,428 |
| Mar 13, 2026 | 11,700.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,850.00 | -1.25% | 68,653 |
| Mar 12, 2026 | 11,850.00 | 12,000.00 | 11,710.00 | 12,000.00 | 12,000.00 | 0.59% | 107,054 |
| Mar 11, 2026 | 12,040.00 | 12,270.00 | 11,930.00 | 11,930.00 | 11,930.00 | -0.67% | 90,368 |
| Mar 10, 2026 | 12,690.00 | 12,690.00 | 12,010.00 | 12,010.00 | 12,010.00 | -2.04% | 100,887 |
| Mar 9, 2026 | 11,810.00 | 12,330.00 | 11,680.00 | 12,260.00 | 12,260.00 | -0.24% | 87,684 |
| Mar 6, 2026 | 12,090.00 | 12,490.00 | 11,810.00 | 12,290.00 | 12,290.00 | 0.74% | 87,503 |
| Mar 5, 2026 | 11,980.00 | 12,640.00 | 11,980.00 | 12,200.00 | 12,200.00 | 3.57% | 176,203 |
| Mar 4, 2026 | 13,130.00 | 13,130.00 | 11,720.00 | 11,780.00 | 11,780.00 | -10.42% | 186,699 |
| Mar 3, 2026 | 13,970.00 | 13,990.00 | 13,100.00 | 13,150.00 | 13,150.00 | -5.87% | 110,854 |
| Feb 27, 2026 | 14,080.00 | 14,180.00 | 13,880.00 | 13,970.00 | 13,970.00 | -1.62% | 59,002 |
| Feb 26, 2026 | 14,590.00 | 14,600.00 | 14,190.00 | 14,200.00 | 14,200.00 | -2.07% | 79,231 |
| Feb 25, 2026 | 14,520.00 | 14,610.00 | 14,430.00 | 14,500.00 | 14,500.00 | -0.14% | 48,289 |
| Feb 24, 2026 | 14,470.00 | 14,640.00 | 14,400.00 | 14,520.00 | 14,520.00 | -0.62% | 41,321 |
| Feb 23, 2026 | 14,690.00 | 14,830.00 | 14,510.00 | 14,610.00 | 14,610.00 | 0.34% | 79,094 |
| Feb 20, 2026 | 14,380.00 | 14,570.00 | 14,300.00 | 14,560.00 | 14,560.00 | 0.83% | 75,235 |
| Feb 19, 2026 | 14,240.00 | 14,480.00 | 14,010.00 | 14,440.00 | 14,440.00 | 3.36% | 128,395 |