Kolmar BNH Co., Ltd. - 200130.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13,220	13,280	13,280	13,390	13,150	44,485
December 03, 2025	13,360	13,340	13,340	13,370	13,200	18,284
December 02, 2025	13,360	13,300	13,300	13,360	13,120	33,207
December 01, 2025	13,190	13,100	13,100	13,375	13,100	46,769
November 28, 2025	12,830	13,130	13,130	13,140	12,830	42,861
November 27, 2025	12,930	12,780	12,780	13,190	12,740	49,215
November 26, 2025	12,730	12,960	12,960	12,970	12,730	25,435
November 25, 2025	12,930	12,720	12,720	13,160	12,720	44,390
November 24, 2025	13,130	13,000	13,000	13,170	12,970	43,183
November 21, 2025	13,180	13,000	13,000	13,180	12,860	62,816
November 20, 2025	12,930	13,150	13,150	13,340	12,930	80,520
November 19, 2025	12,800	12,930	12,930	13,100	12,800	32,699
November 18, 2025	13,260	12,870	12,870	13,320	12,860	61,035
November 17, 2025	13,240	13,190	13,190	13,360	13,120	30,438
November 14, 2025	13,460	13,230	13,230	13,520	13,230	49,845
November 13, 2025	13,270	13,520	13,520	13,520	13,270	43,494
November 12, 2025	13,100	13,380	13,380	13,450	13,100	33,014
November 11, 2025	13,350	13,100	13,100	13,460	12,900	56,469
November 10, 2025	13,290	13,360	13,360	13,400	12,930	47,181
November 07, 2025	13,190	13,150	13,150	13,400	12,940	79,678
November 06, 2025	13,230	13,220	13,220	13,340	12,910	64,908
November 05, 2025	13,600	13,230	13,230	13,600	12,350	121,558
November 04, 2025	13,600	13,600	13,600	13,770	13,570	65,826
November 03, 2025	13,930	13,680	13,680	14,110	13,680	58,984
October 31, 2025	14,000	13,870	13,870	14,040	13,860	60,609
October 30, 2025	14,150	13,910	13,910	14,190	13,900	69,184
October 29, 2025	14,350	14,120	14,120	14,350	14,050	63,989
October 28, 2025	14,300	14,300	14,300	14,480	14,200	60,384
October 27, 2025	14,110	14,220	14,220	14,500	14,110	56,498
October 24, 2025	14,190	14,180	14,180	14,500	14,020	60,064
October 23, 2025	14,450	14,130	14,130	14,670	14,090	71,590
October 22, 2025	14,410	14,440	14,440	14,500	14,300	46,074
October 21, 2025	14,560	14,470	14,470	14,670	14,460	34,450
October 20, 2025	14,300	14,550	14,550	14,590	14,230	52,173
October 17, 2025	14,600	14,380	14,380	14,710	14,380	47,275
October 16, 2025	14,680	14,600	14,600	14,780	14,580	41,106
October 15, 2025	14,550	14,640	14,640	14,720	14,550	32,573
October 14, 2025	14,670	14,520	14,520	14,680	14,270	82,910
October 13, 2025	14,650	14,640	14,640	14,760	14,310	54,825
October 10, 2025	15,040	14,700	14,700	15,040	14,620	67,427
October 02, 2025	14,900	15,000	15,000	15,070	14,840	96,077
October 01, 2025	15,060	14,900	14,900	15,170	14,900	62,944
September 30, 2025	15,230	15,100	15,100	15,320	15,070	44,005
September 29, 2025	15,300	15,210	15,210	15,350	15,180	45,977
September 26, 2025	15,670	15,180	15,180	15,700	15,170	91,943
September 25, 2025	15,610	15,680	15,680	15,950	15,560	60,821
September 24, 2025	15,700	15,610	15,610	15,750	15,450	62,653
September 23, 2025	15,800	15,630	15,630	15,870	15,150	97,598
September 22, 2025	15,500	15,870	15,870	15,960	15,500	128,257
September 19, 2025	16,240	15,750	15,750	16,370	15,620	197,155
September 18, 2025	16,500	16,450	16,450	16,560	16,160	165,595
September 17, 2025	16,420	16,660	16,660	16,720	16,340	179,591
September 16, 2025	16,350	16,300	16,300	16,400	16,160	128,189
September 15, 2025	16,310	16,400	16,400	16,570	16,020	207,578
September 12, 2025	16,210	16,100	16,100	16,210	15,950	121,525
September 11, 2025	15,860	16,200	16,200	16,300	15,800	399,465
September 10, 2025	15,710	15,860	15,860	15,880	15,560	124,795
September 09, 2025	15,840	15,680	15,680	15,850	15,600	105,393
September 08, 2025	15,650	15,850	15,850	15,850	15,590	121,617
September 05, 2025	15,790	15,630	15,630	15,950	15,600	100,532

Kolmar BNH Co., Ltd. (200130.KQ) KOE