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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,380	14,560	14,560	14,570	14,300	75,233
February 19, 2026	14,240	14,440	14,440	14,480	14,010	129,463
February 13, 2026	14,050	13,970	13,970	14,100	13,890	53,745
February 12, 2026	14,130	14,130	14,130	14,190	13,900	74,385
February 11, 2026	14,310	14,140	14,140	14,430	14,120	44,170
February 10, 2026	14,250	14,380	14,380	14,470	14,250	48,239
February 09, 2026	13,920	14,320	14,320	14,400	13,920	72,284
February 06, 2026	13,940	13,820	13,820	14,100	13,510	73,381
February 05, 2026	14,010	14,020	14,020	14,480	14,010	80,715
February 04, 2026	14,700	14,320	14,320	14,740	14,220	79,111
February 03, 2026	14,700	14,700	14,700	14,700	14,180	87,291
February 02, 2026	14,600	14,140	14,140	14,740	14,060	112,472
January 30, 2026	15,050	14,930	14,930	15,150	14,600	195,008
January 29, 2026	14,930	14,950	14,950	14,950	14,270	228,514
January 28, 2026	14,130	14,630	14,630	14,650	14,080	230,940
January 27, 2026	13,630	14,040	14,040	14,130	13,490	191,590
January 26, 2026	12,920	13,540	13,540	13,540	12,750	233,993
January 23, 2026	12,440	12,760	12,760	12,760	12,300	98,953
January 22, 2026	12,230	12,320	12,320	12,480	12,230	48,350
January 21, 2026	12,520	12,310	12,310	12,530	12,200	60,978
January 20, 2026	12,020	12,520	12,520	12,600	12,020	63,034
January 19, 2026	12,110	12,100	12,100	12,270	12,040	41,124
January 16, 2026	12,160	12,100	12,100	12,360	12,100	50,670
January 15, 2026	12,200	12,250	12,250	12,270	12,110	32,172
January 14, 2026	12,090	12,240	12,240	12,290	12,020	35,313
January 13, 2026	12,250	12,100	12,100	12,290	12,050	53,204
January 12, 2026	12,350	12,250	12,250	12,480	12,210	44,169
January 09, 2026	12,300	12,320	12,320	12,480	12,260	25,596
January 08, 2026	12,550	12,300	12,300	12,640	12,300	50,314
January 07, 2026	12,810	12,600	12,600	12,890	12,570	45,985
January 06, 2026	12,910	12,810	12,810	13,060	12,800	43,437
January 05, 2026	13,250	12,900	12,900	13,250	12,890	44,445
January 02, 2026	12,830	13,140	13,140	13,250	12,820	27,685
December 30, 2025	12,850	12,800	12,800	13,020	12,800	32,998
December 29, 2025	12,990	12,880	12,880	13,100	12,790	22,924
December 26, 2025	13,090	12,930	12,930	13,170	12,920	49,153
December 24, 2025	13,130	13,080	13,080	13,320	13,020	25,624
December 23, 2025	13,130	13,160	13,160	13,220	13,070	43,959
December 22, 2025	13,200	13,200	13,200	13,250	13,110	24,738
December 19, 2025	13,070	13,190	13,190	13,300	13,060	39,359
December 18, 2025	13,200	13,090	13,090	13,200	12,980	36,276
December 17, 2025	13,150	13,180	13,180	13,330	13,090	24,085
December 16, 2025	13,210	13,220	13,220	13,340	13,140	33,969
December 15, 2025	13,150	13,350	13,350	13,380	13,020	40,171
December 12, 2025	13,090	13,250	13,250	13,280	13,020	49,812
December 11, 2025	12,910	12,980	12,980	13,110	12,870	111,130
December 10, 2025	12,930	12,910	12,910	13,200	12,900	21,987
December 09, 2025	12,920	13,010	13,010	13,240	12,920	41,732
December 08, 2025	13,270	13,250	13,250	13,480	13,170	44,274
December 05, 2025	13,260	13,390	13,390	13,400	13,220	35,898
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

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