KOLMAR BNH Co.,Ltd. (KOSDAQ:200130)
South Korea
· Delayed Price · Currency is KRW 13,390
+110 (0.83%)
At close: Dec 5, 2025
KOLMAR BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 14,300.00 | 14,590.00 | 14,230.00 | 14,550.00 | 14,550.00 | 1.18% | 50,969 |
| Oct 17, 2025 | 14,600.00 | 14,710.00 | 14,380.00 | 14,380.00 | 14,380.00 | -1.51% | 44,293 |
| Oct 16, 2025 | 14,680.00 | 14,780.00 | 14,580.00 | 14,600.00 | 14,600.00 | -0.27% | 39,994 |
| Oct 15, 2025 | 14,550.00 | 14,720.00 | 14,550.00 | 14,640.00 | 14,640.00 | 0.83% | 30,985 |
| Oct 14, 2025 | 14,670.00 | 14,680.00 | 14,270.00 | 14,520.00 | 14,520.00 | -0.82% | 81,165 |
| Oct 13, 2025 | 14,650.00 | 14,760.00 | 14,310.00 | 14,640.00 | 14,640.00 | -0.41% | 54,825 |
| Oct 10, 2025 | 15,040.00 | 15,040.00 | 14,620.00 | 14,700.00 | 14,700.00 | -2.00% | 65,091 |
| Oct 2, 2025 | 14,900.00 | 15,070.00 | 14,840.00 | 15,000.00 | 15,000.00 | 0.67% | 96,077 |
| Oct 1, 2025 | 15,060.00 | 15,170.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 62,944 |
| Sep 30, 2025 | 15,230.00 | 15,320.00 | 15,070.00 | 15,100.00 | 15,100.00 | -0.72% | 44,005 |
| Sep 29, 2025 | 15,300.00 | 15,350.00 | 15,180.00 | 15,210.00 | 15,210.00 | 0.20% | 45,977 |
| Sep 26, 2025 | 15,670.00 | 15,700.00 | 15,170.00 | 15,180.00 | 15,180.00 | -3.19% | 88,662 |
| Sep 25, 2025 | 15,610.00 | 15,950.00 | 15,560.00 | 15,680.00 | 15,680.00 | 0.45% | 60,821 |
| Sep 24, 2025 | 15,700.00 | 15,750.00 | 15,450.00 | 15,610.00 | 15,610.00 | -0.13% | 60,665 |
| Sep 23, 2025 | 15,800.00 | 15,870.00 | 15,150.00 | 15,630.00 | 15,630.00 | -1.51% | 97,598 |
| Sep 22, 2025 | 15,500.00 | 15,960.00 | 15,500.00 | 15,870.00 | 15,870.00 | 0.76% | 128,257 |