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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	16,120	15,800	15,800	16,190	15,570	273,146
September 03, 2025	15,700	15,650	15,650	15,850	15,450	183,395
September 02, 2025	15,380	15,460	15,460	15,480	15,190	166,610
September 01, 2025	16,070	15,490	15,490	16,230	15,350	381,436
August 29, 2025	15,600	15,360	15,360	15,830	15,300	243,034
August 28, 2025	15,660	15,900	15,900	16,390	15,660	831,199
August 27, 2025	15,860	15,510	15,435	15,930	15,510	336,776
August 26, 2025	16,050	16,050	15,972.39	16,420	15,930	423,528
August 25, 2025	16,670	16,040	15,962.44	16,670	16,030	479,206
August 22, 2025	17,850	16,450	16,450	17,880	16,270	1.53M
August 21, 2025	19,400	17,550	17,550	20,300	17,090	3.76M
August 20, 2025	13,880	17,700	17,700	17,700	13,820	5.35M
August 19, 2025	13,850	13,620	13,620	13,850	13,460	79,047
August 18, 2025	13,970	13,850	13,850	14,340	13,840	60,834
August 14, 2025	14,070	13,960	13,960	14,070	13,900	52,577
August 13, 2025	14,020	13,890	13,890	14,020	13,800	59,306
August 12, 2025	14,400	13,950	13,950	14,400	13,940	71,576
August 11, 2025	14,520	14,280	14,280	14,570	14,220	34,003
August 08, 2025	14,600	14,570	14,570	14,780	14,520	22,440
August 07, 2025	14,510	14,650	14,650	14,690	14,510	37,443
August 06, 2025	14,430	14,560	14,560	14,560	14,210	38,216
August 05, 2025	14,230	14,290	14,290	14,400	14,210	20,642
August 04, 2025	14,130	14,230	14,230	14,380	14,040	24,719
August 01, 2025	14,600	14,130	14,130	14,620	14,080	47,378
July 31, 2025	14,530	14,550	14,550	14,750	14,520	48,931
July 30, 2025	14,540	14,580	14,580	14,670	14,530	28,738
July 29, 2025	14,560	14,650	14,650	14,760	14,530	33,612
July 28, 2025	14,790	14,680	14,680	14,910	14,680	36,117
July 25, 2025	14,510	14,630	14,630	14,690	14,470	22,892
July 24, 2025	14,760	14,480	14,480	14,880	14,480	36,200
July 23, 2025	14,960	14,740	14,740	14,990	14,650	34,669
July 22, 2025	15,050	14,770	14,770	15,170	14,700	58,165
July 21, 2025	15,000	15,090	15,090	15,110	14,930	35,273
July 18, 2025	15,130	14,950	14,950	15,150	14,820	69,079

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