Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

KOLMAR BNH Co.,Ltd. (200130.KQ)

13,490.00
-270.00
(-1.96%)
At close: April 30 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513,760.0013,890.0013,300.0013,490.0013,490.0074,100
Apr 29, 202513,580.0013,940.0013,520.0013,760.0013,760.0090,547
Apr 28, 202513,200.0013,950.0013,150.0013,590.0013,590.00297,565
Apr 25, 202512,900.0012,910.0012,760.0012,890.0012,890.0057,640
Apr 24, 202512,500.0013,410.0012,470.0012,830.0012,830.00299,835
Apr 23, 202512,570.0012,570.0012,420.0012,480.0012,480.0032,494
Apr 22, 202512,530.0012,530.0012,370.0012,460.0012,460.0027,963
Apr 21, 202512,430.0012,590.0012,400.0012,510.0012,510.0033,098
Apr 18, 202512,430.0012,530.0012,380.0012,520.0012,520.0036,403
Apr 17, 202512,200.0012,520.0012,160.0012,520.0012,520.0060,445
Apr 16, 202512,200.0012,300.0012,100.0012,120.0012,120.0050,653
Apr 15, 202512,110.0012,340.0012,110.0012,320.0012,320.0040,522
Apr 14, 202512,040.0012,240.0011,940.0012,180.0012,180.0071,932
Apr 11, 202511,600.0012,070.0011,500.0012,040.0012,040.00152,348
Apr 10, 202512,500.0012,630.0011,470.0011,650.0011,650.00615,449
Apr 9, 202512,460.0012,500.0012,030.0012,190.0012,190.0082,694
Apr 8, 202512,550.0012,700.0012,430.0012,460.0012,460.0067,881
Apr 7, 202512,450.0012,590.0012,320.0012,420.0012,420.0065,896
Apr 4, 202512,330.0012,890.0012,330.0012,800.0012,800.00102,121
Apr 3, 202512,590.0012,620.0012,050.0012,550.0012,550.0064,297
Apr 2, 202512,600.0012,830.0012,530.0012,710.0012,710.00102,952
Apr 1, 202512,170.0012,800.0012,170.0012,570.0012,570.00226,556
Mar 31, 202512,600.0014,450.0012,000.0012,140.0012,140.001,611,838
Mar 28, 202513,000.0013,000.0012,630.0012,870.0012,870.0048,031
Mar 27, 202513,110.0013,190.0012,890.0012,960.0012,960.0044,640
Mar 26, 2025 308 Dividend
Mar 26, 202513,130.0013,240.0013,000.0013,110.0013,110.0072,073
Mar 25, 202513,320.0013,450.0013,110.0013,180.0012,872.0053,488
Mar 24, 202513,510.0013,660.0013,300.0013,310.0012,998.9670,244
Mar 21, 202513,230.0013,620.0013,200.0013,510.0013,194.29130,660
Mar 20, 202513,050.0013,430.0013,050.0013,130.0012,823.1786,072
Mar 19, 202513,160.0013,420.0013,150.0013,230.0012,920.83112,321
Mar 18, 202513,430.0013,610.0013,140.0013,160.0012,852.47296,183
Mar 17, 202512,650.0015,340.0012,500.0013,590.0013,272.423,037,295
Mar 14, 202512,390.0012,650.0012,360.0012,580.0012,286.0235,874
Mar 13, 202512,400.0012,610.0012,270.0012,270.0011,983.2767,180
Mar 12, 202512,330.0012,680.0012,220.0012,420.0012,129.7632,268
Mar 11, 202512,300.0012,610.0012,160.0012,460.0012,168.8360,525
Mar 10, 202513,070.0013,100.0012,460.0012,460.0012,168.8365,189
Mar 7, 202512,980.0013,160.0012,910.0013,060.0012,754.8040,730
Mar 6, 202512,760.0013,120.0012,760.0012,980.0012,676.6751,110
Mar 5, 202512,880.0013,100.0012,750.0012,750.0012,452.0528,172
Mar 4, 202512,800.0013,090.0012,640.0012,870.0012,569.2456,526
Feb 28, 202513,080.0013,260.0012,870.0012,900.0012,598.5470,899
Feb 27, 202513,100.0013,450.0012,980.0013,200.0012,891.5373,518
Feb 26, 202512,800.0013,200.0012,790.0013,090.0012,784.1091,842
Feb 25, 202513,000.0013,100.0012,840.0012,850.0012,549.7182,240
Feb 24, 202513,140.0013,200.0012,850.0013,120.0012,813.4072,413
Feb 21, 202513,260.0013,530.0013,070.0013,190.0012,881.77158,465
Feb 20, 202512,890.0013,270.0012,890.0013,180.0012,872.00135,355
Feb 19, 202512,650.0013,010.0012,650.0012,990.0012,686.44112,108
Feb 18, 202512,750.0012,800.0012,610.0012,770.0012,471.5851,895
Feb 17, 202512,750.0012,920.0012,740.0012,750.0012,452.0537,039
Feb 14, 202512,480.0012,950.0012,470.0012,720.0012,422.7564,191
Feb 13, 202512,460.0012,750.0012,360.0012,500.0012,207.8973,596
Feb 12, 202512,320.0012,500.0012,270.0012,430.0012,139.5329,237
Feb 11, 202511,970.0012,450.0011,970.0012,430.0012,139.5359,802
Feb 10, 202511,970.0012,080.0011,850.0011,960.0011,680.5158,685
Feb 7, 202512,310.0012,400.0012,050.0012,100.0011,817.2477,920
Feb 6, 202512,140.0012,460.0012,140.0012,400.0012,110.2358,143
Feb 5, 202512,250.0012,370.0012,090.0012,220.0011,934.4347,637
Feb 4, 202512,230.0012,370.0012,060.0012,250.0011,963.7339,595
Feb 3, 202512,360.0012,370.0011,860.0012,010.0011,729.3463,267
Jan 31, 202512,390.0012,550.0012,330.0012,480.0012,188.3623,798
Jan 24, 202512,620.0012,620.0012,290.0012,300.0012,012.5653,433
Jan 23, 202512,890.0012,890.0012,550.0012,550.0012,256.7268,180
Jan 22, 202512,960.0012,960.0012,780.0012,900.0012,598.5438,558
Jan 21, 202512,850.0012,980.0012,770.0012,960.0012,657.1448,831
Jan 20, 202512,930.0012,960.0012,650.0012,930.0012,627.8476,169
Jan 17, 202512,570.0012,830.0012,570.0012,820.0012,520.4164,025
Jan 16, 202512,420.0012,680.0012,420.0012,630.0012,334.8551,280
Jan 15, 202512,550.0012,550.0012,370.0012,400.0012,110.2345,868
Jan 14, 202512,570.0012,590.0012,390.0012,520.0012,227.4262,965
Jan 13, 202512,370.0012,610.0012,360.0012,570.0012,276.2561,154
Jan 10, 202512,480.0012,540.0012,320.0012,480.0012,188.3677,839
Jan 9, 202511,880.0012,570.0011,880.0012,480.0012,188.36178,630
Jan 8, 202511,860.0012,050.0011,860.0011,990.0011,709.8167,474
Jan 7, 202512,030.0012,140.0011,950.0011,950.0011,670.7454,555
Jan 6, 202511,780.0012,140.0011,780.0012,030.0011,748.8776,828
Jan 3, 202511,610.0011,980.0011,560.0011,880.0011,602.3877,502
Jan 2, 202511,400.0011,610.0011,390.0011,610.0011,338.6943,251
Dec 30, 202411,350.0012,100.0011,250.0011,550.0011,280.0964,131
Dec 27, 202411,670.0011,670.0011,220.0011,310.0011,045.7070,820
Dec 26, 202411,750.0011,770.0011,530.0011,620.0011,348.4663,775
Dec 24, 202411,570.0011,860.0011,570.0011,730.0011,455.8843,784
Dec 23, 202411,310.0011,730.0011,270.0011,700.0011,426.5963,199
Dec 20, 202411,430.0011,470.0011,160.0011,250.0010,987.1075,835
Dec 19, 202411,530.0011,650.0011,440.0011,500.0011,231.2665,427
Dec 18, 202411,790.0011,850.0011,700.0011,780.0011,504.72142,235
Dec 17, 202412,080.0012,100.0011,740.0011,790.0011,514.4887,459
Dec 16, 202411,860.0012,090.0011,810.0012,070.0011,787.94167,989
Dec 13, 202411,490.0011,830.0011,490.0011,780.0011,504.72161,334
Dec 12, 202411,500.0011,640.0011,440.0011,480.0011,211.73176,579
Dec 11, 202411,220.0011,690.0011,190.0011,500.0011,231.26132,890
Dec 10, 202411,200.0011,530.0011,200.0011,250.0010,987.10252,894
Dec 9, 202411,530.0011,530.0011,030.0011,250.0010,987.10138,194
Dec 6, 202411,710.0011,730.0011,210.0011,550.0011,280.09146,050
Dec 5, 202411,710.0011,890.0011,560.0011,600.0011,328.92125,574
Dec 4, 202412,030.0012,270.0011,680.0011,800.0011,524.25219,191
Dec 3, 202412,000.0012,450.0012,000.0012,270.0011,983.27129,404
Dec 2, 202413,050.0013,050.0012,300.0012,360.0012,071.16164,914
Nov 29, 202413,110.0013,120.0012,800.0012,950.0012,647.3859,682
Nov 28, 202413,180.0013,200.0012,970.0013,080.0012,774.3423,290
Nov 27, 202413,070.0013,130.0013,000.0013,100.0012,793.8734,402
Nov 26, 202412,820.0013,120.0012,810.0013,080.0012,774.3480,878
Nov 25, 202412,720.0012,930.0012,710.0012,820.0012,520.4148,775
Nov 22, 202412,540.0012,850.0012,540.0012,720.0012,422.7539,963
Nov 21, 202412,500.0012,730.0012,460.0012,590.0012,295.7954,502
Nov 20, 202412,500.0012,640.0012,310.0012,600.0012,305.5555,839
Nov 19, 202412,570.0012,700.0012,490.0012,600.0012,305.55100,008
Nov 18, 202412,450.0012,670.0012,400.0012,570.0012,276.2596,742
Nov 15, 202412,680.0012,680.0011,990.0012,570.0012,276.25134,675
Nov 14, 202411,710.0012,800.0011,710.0012,800.0012,500.88148,452
Nov 13, 202412,030.0012,240.0011,630.0011,650.0011,377.75150,107
Nov 12, 202413,220.0013,220.0012,040.0012,140.0011,856.30217,687
Nov 11, 202413,520.0013,650.0012,960.0013,170.0012,862.23125,156
Nov 8, 202413,870.0013,980.0013,650.0013,650.0013,331.0258,027
Nov 7, 202413,960.0014,120.0013,700.0013,750.0013,428.6868,800
Nov 6, 202414,120.0014,120.0013,810.0013,910.0013,584.9456,213
Nov 5, 202413,930.0014,080.0013,910.0014,000.0013,672.8452,945
Nov 4, 202413,920.0014,100.0013,910.0014,060.0013,731.44118,620
Nov 1, 202414,200.0014,220.0013,870.0013,920.0013,594.7173,448
Oct 31, 202414,100.0014,220.0013,960.0014,200.0013,868.1640,689
Oct 30, 202414,230.0014,380.0014,120.0014,220.0013,887.7049,246
Oct 29, 202414,100.0014,310.0014,070.0014,230.0013,897.4626,336
Oct 28, 202414,150.0014,250.0014,050.0014,230.0013,897.4625,321
Oct 25, 202414,350.0014,350.0013,920.0014,130.0013,799.8057,737
Oct 24, 202414,350.0014,490.0014,210.0014,210.0013,877.9337,930
Oct 23, 202414,200.0014,340.0014,050.0014,320.0013,985.3663,554
Oct 22, 202414,320.0014,440.0014,100.0014,100.0013,770.5081,058
Oct 21, 202414,500.0014,620.0014,320.0014,470.0014,131.8563,566
Oct 18, 202414,740.0014,920.0014,460.0014,580.0014,239.2897,141
Oct 17, 202414,720.0014,900.0014,530.0014,740.0014,395.5486,382
Oct 16, 202414,250.0014,740.0014,140.0014,740.0014,395.54171,489
Oct 15, 202414,500.0014,510.0014,190.0014,390.0014,053.72108,012
Oct 14, 202414,130.0014,540.0014,010.0014,500.0014,161.15129,683
Oct 11, 202414,480.0014,590.0014,020.0014,040.0013,711.90169,807
Oct 10, 202414,520.0014,700.0014,330.0014,400.0014,063.49158,029
Oct 8, 202414,570.0014,590.0014,360.0014,390.0014,053.7264,349
Oct 7, 202414,740.0014,760.0014,570.0014,590.0014,249.0534,322
Oct 4, 202414,900.0015,010.0014,590.0014,600.0014,258.8284,894
Oct 2, 202415,070.0015,170.0014,800.0014,850.0014,502.9767,266
Sep 30, 202415,570.0015,590.0014,950.0015,050.0014,698.3071,764
Sep 27, 202415,290.0015,540.0015,200.0015,320.0014,961.99103,752
Sep 26, 202415,460.0015,510.0015,220.0015,440.0015,079.1978,423
Sep 25, 202414,850.0015,710.0014,830.0015,260.0014,903.39316,824
Sep 24, 202414,570.0014,760.0014,570.0014,720.0014,376.0134,960
Sep 23, 202414,440.0014,830.0014,330.0014,570.0014,229.5268,897
Sep 20, 202414,420.0014,710.0014,420.0014,440.0014,102.5660,486
Sep 19, 202414,990.0014,990.0014,240.0014,420.0014,083.02131,007
Sep 13, 202414,800.0014,990.0014,650.0014,940.0014,590.8779,657
Sep 12, 202414,620.0014,990.0014,620.0014,880.0014,532.2781,434
Sep 11, 202414,670.0014,830.0014,500.0014,570.0014,229.5249,039
Sep 10, 202414,810.0015,060.0014,540.0014,650.0014,307.6559,333
Sep 9, 202414,320.0014,890.0014,320.0014,810.0014,463.9146,368
Sep 6, 202415,200.0015,200.0014,620.0014,620.0014,278.3573,109
Sep 5, 202414,650.0015,330.0014,650.0015,050.0014,698.3092,891
Sep 4, 202414,800.0014,980.0014,650.0014,660.0014,317.42101,947
Sep 3, 202415,300.0015,610.0015,190.0015,310.0014,952.22122,345
Sep 2, 202415,350.0015,750.0015,230.0015,350.0014,991.29143,600
Aug 30, 202414,970.0015,300.0014,970.0015,180.0014,825.2641,982
Aug 29, 202415,050.0015,200.0014,950.0014,960.0014,610.4067,153
Aug 28, 202415,170.0015,290.0015,100.0015,190.0014,835.0347,064
Aug 27, 202415,280.0015,360.0014,860.0015,190.0014,835.0383,520
Aug 26, 202415,160.0015,160.0014,810.0014,950.0014,600.6471,885
Aug 23, 202415,240.0015,250.0015,020.0015,160.0014,805.7347,126
Aug 22, 202415,480.0015,550.0015,140.0015,220.0014,864.3368,625
Aug 21, 202415,350.0015,570.0015,130.0015,420.0015,059.6576,103
Aug 20, 202415,520.0015,610.0015,330.0015,470.0015,108.4979,035
Aug 19, 202415,640.0015,830.0015,450.0015,490.0015,128.0276,272
Aug 16, 202415,790.0015,890.0015,600.0015,620.0015,254.9890,137
Aug 14, 202415,420.0015,850.0015,350.0015,780.0015,411.2498,982
Aug 13, 202415,510.0015,610.0015,160.0015,360.0015,001.06114,663
Aug 12, 202415,580.0015,860.0015,510.0015,610.0015,245.2166,017
Aug 9, 202415,500.0015,930.0015,370.0015,620.0015,254.9890,510
Aug 8, 202415,070.0015,370.0015,010.0015,370.0015,010.82100,238
Aug 7, 202415,160.0015,550.0014,950.0015,370.0015,010.8299,763
Aug 6, 202414,730.0015,700.0014,730.0015,440.0015,079.19154,474
Aug 5, 202416,000.0016,220.0014,310.0014,600.0014,258.82233,387
Aug 2, 202417,060.0017,060.0016,160.0016,300.0015,919.09168,265
Aug 1, 202417,030.0017,190.0016,880.0017,070.0016,671.1091,751
Jul 31, 202417,060.0017,110.0016,680.0016,880.0016,485.54147,175
Jul 30, 202417,530.0017,820.0016,500.0017,060.0016,661.33137,159
Jul 29, 202417,160.0017,600.0017,000.0017,530.0017,120.35177,248
Jul 26, 202416,770.0017,140.0016,770.0017,030.0016,632.0397,992
Jul 25, 202416,700.0016,940.0016,690.0016,830.0016,436.7192,633
Jul 24, 202416,790.0017,080.0016,630.0016,990.0016,592.9691,031
Jul 23, 202417,020.0017,150.0016,760.0016,790.0016,397.6477,788
Jul 22, 202416,670.0017,170.0016,610.0016,940.0016,544.13101,588
Jul 19, 202417,160.0017,240.0016,580.0016,780.0016,387.87107,516
Jul 18, 202416,800.0017,320.0016,610.0017,160.0016,758.99247,343
Jul 17, 202416,400.0016,920.0016,400.0016,750.0016,358.57151,416
Jul 16, 202416,950.0016,950.0016,250.0016,370.0015,987.45168,395
Jul 15, 202416,850.0016,860.0016,650.0016,740.0016,348.8147,765
Jul 12, 202416,860.0016,860.0016,550.0016,800.0016,407.41111,293
Jul 11, 202416,900.0016,980.0016,470.0016,890.0016,495.30223,225
Jul 10, 202416,760.0017,130.0016,750.0016,870.0016,475.7794,885
Jul 9, 202417,660.0017,670.0016,710.0016,750.0016,358.57218,303
Jul 8, 202417,230.0017,600.0017,200.0017,600.0017,188.71169,559
Jul 5, 202417,290.0017,460.0017,060.0017,220.0016,817.59137,023
Jul 4, 202417,000.0017,400.0016,880.0017,280.0016,876.19243,319
Jul 3, 202417,790.0017,800.0016,930.0017,090.0016,690.63257,319
Jul 2, 202418,540.0018,550.0017,780.0017,800.0017,384.04227,336
Jul 1, 202417,950.0018,750.0017,860.0018,580.0018,145.81443,908
Jun 28, 202418,220.0018,260.0017,690.0017,910.0017,491.47253,811
Jun 27, 202418,710.0019,120.0018,060.0018,220.0017,794.22477,480
Jun 26, 202418,880.0019,970.0018,500.0018,600.0018,165.341,331,344
Jun 25, 202419,270.0019,400.0018,700.0018,990.0018,546.23610,100
Jun 24, 202418,220.0019,430.0018,000.0018,920.0018,477.861,743,669
Jun 21, 202416,010.0019,120.0015,950.0018,510.0018,077.454,535,141
Jun 20, 202415,770.0015,860.0015,620.0015,620.0015,254.9854,996
Jun 19, 202416,200.0016,280.0015,670.0015,690.0015,323.3483,928
Jun 18, 202416,290.0016,290.0015,950.0016,070.0015,694.4660,313
Jun 17, 202415,830.0016,270.0015,520.0016,200.0015,821.43141,177
Jun 14, 202415,070.0015,940.0015,070.0015,860.0015,489.37206,041
Jun 13, 202415,120.0015,290.0015,040.0015,070.0014,717.83118,802
Jun 12, 202414,830.0015,130.0014,830.0015,120.0014,766.6741,001
Jun 11, 202415,000.0015,190.0014,820.0014,830.0014,483.4467,544
Jun 10, 202415,150.0015,190.0015,000.0015,000.0014,649.4745,746
Jun 7, 202415,300.0015,450.0015,090.0015,150.0014,795.9667,869
Jun 5, 202415,510.0015,780.0015,330.0015,340.0014,981.5264,469
Jun 4, 202415,870.0015,950.0015,510.0015,610.0015,245.2185,346
Jun 3, 202415,910.0016,090.0015,760.0015,990.0015,616.3385,978
May 31, 202416,000.0016,550.0015,870.0015,870.0015,499.14315,658
May 30, 202415,820.0016,080.0015,620.0016,000.0015,626.1058,889
May 29, 202415,690.0015,940.0015,500.0015,820.0015,450.3158,140
May 28, 202416,150.0016,210.0015,670.0015,690.0015,323.3479,554
May 27, 202416,310.0016,430.0016,000.0016,150.0015,772.6078,604
May 24, 202416,230.0016,420.0016,150.0016,420.0016,036.2960,560
May 23, 202416,660.0016,740.0016,350.0016,380.0015,997.22126,313
May 22, 202416,800.0016,890.0016,590.0016,700.0016,309.7487,898
May 21, 202416,430.0016,790.0016,300.0016,740.0016,348.81110,340
May 20, 202416,550.0016,580.0016,340.0016,430.0016,046.0552,761
May 17, 202416,550.0016,640.0016,310.0016,440.0016,055.8291,766
May 16, 202416,510.0016,620.0016,310.0016,400.0016,016.7578,370
May 14, 202416,190.0016,370.0016,150.0016,360.0015,977.6950,766
May 13, 202416,180.0016,650.0016,140.0016,260.0015,880.02100,315
May 10, 202415,750.0016,470.0015,720.0016,190.0015,811.66176,603
May 9, 202415,540.0015,940.0015,460.0015,730.0015,362.41121,289
May 8, 202415,830.0015,940.0015,560.0015,580.0015,215.9230,002
May 7, 202415,980.0015,980.0015,750.0015,820.0015,450.3161,602
May 3, 202416,010.0016,010.0015,700.0015,790.0015,421.0127,431
May 2, 202415,850.0016,110.0015,660.0015,730.0015,362.4162,201
Apr 30, 202415,670.0015,900.0015,510.0015,900.0015,528.4463,176