KolmarBNH Co., Ltd. 200130
KRX · South Korea · Health Technology
KRW 8,040.00+90.00 (+1.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,040.00 | +1.13% | KRW 7,990.00 | KRW 8,330.00 | KRW 7,950.00 | 76.81K |
| 2026-10-01 | KRW 7,950.00 | +1.27% | KRW 7,900.00 | KRW 7,950.00 | KRW 7,770.00 | 27.65K |
| 2026-09-30 | KRW 7,850.00 | +0.26% | KRW 7,830.00 | KRW 7,890.00 | KRW 7,820.00 | 12.48K |
| 2026-09-29 | KRW 7,830.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,630.00 | 29.59K |
| 2026-09-28 | KRW 7,830.00 | +2.35% | KRW 7,750.00 | KRW 7,870.00 | KRW 7,660.00 | 34.85K |
| 2026-09-23 | KRW 7,650.00 | -0.26% | KRW 7,700.00 | KRW 7,710.00 | KRW 7,630.00 | 26.86K |
| 2026-09-22 | KRW 7,670.00 | -0.65% | KRW 7,760.00 | KRW 7,810.00 | KRW 7,630.00 | 36.91K |
| 2026-09-21 | KRW 7,720.00 | -0.26% | KRW 7,710.00 | KRW 7,820.00 | KRW 7,680.00 | 27.69K |
| 2026-09-18 | KRW 7,740.00 | -1.28% | KRW 7,870.00 | KRW 7,890.00 | KRW 7,720.00 | 53.29K |
| 2026-09-17 | KRW 7,840.00 | -0.51% | KRW 7,840.00 | KRW 8,000.00 | KRW 7,840.00 | 27.63K |
| 2026-09-16 | KRW 7,880.00 | -1.38% | KRW 7,950.00 | KRW 7,970.00 | KRW 7,830.00 | 41.71K |
| 2026-09-15 | KRW 7,990.00 | -0.25% | KRW 8,060.00 | KRW 8,060.00 | KRW 7,940.00 | 30.92K |
| 2026-09-14 | KRW 8,010.00 | -0.12% | KRW 8,020.00 | KRW 8,130.00 | KRW 7,920.00 | 33.15K |
| 2026-09-11 | KRW 8,020.00 | -0.87% | KRW 8,040.00 | KRW 8,120.00 | KRW 7,940.00 | 30.85K |
| 2026-09-10 | KRW 8,090.00 | 0.00% | KRW 8,030.00 | KRW 8,090.00 | KRW 7,850.00 | 74.03K |
| 2026-09-09 | KRW 8,090.00 | -0.86% | KRW 8,180.00 | KRW 8,240.00 | KRW 7,990.00 | 108.06K |
| 2026-09-08 | KRW 8,160.00 | -2.39% | KRW 8,430.00 | KRW 8,440.00 | KRW 8,080.00 | 196.25K |
| 2026-09-07 | KRW 8,360.00 | -4.46% | KRW 8,810.00 | KRW 8,820.00 | KRW 8,300.00 | 209.27K |
| 2026-09-04 | KRW 8,750.00 | -0.57% | KRW 8,810.00 | KRW 9,120.00 | KRW 8,740.00 | 108.52K |
| 2026-09-03 | KRW 8,800.00 | -2.22% | KRW 9,100.00 | KRW 9,180.00 | KRW 8,690.00 | 117.02K |
| 2026-09-02 | KRW 9,000.00 | -0.88% | KRW 8,900.00 | KRW 9,170.00 | KRW 8,900.00 | 53.29K |
| 2026-09-01 | KRW 9,080.00 | -3.71% | KRW 9,440.00 | KRW 9,630.00 | KRW 9,020.00 | 89.35K |
| 2026-08-31 | KRW 9,430.00 | -1.77% | KRW 9,530.00 | KRW 9,590.00 | KRW 9,265.00 | 88.43K |
| 2026-08-28 | KRW 9,600.00 | +5.84% | KRW 9,060.00 | KRW 9,700.00 | KRW 8,990.00 | 137.48K |
| 2026-08-27 | KRW 9,070.00 | -2.58% | KRW 9,340.00 | KRW 9,400.00 | KRW 9,000.00 | 112.64K |
| 2026-08-26 | KRW 9,310.00 | -0.96% | KRW 9,320.00 | KRW 9,450.00 | KRW 9,250.00 | 66.30K |
| 2026-08-25 | KRW 9,400.00 | +0.86% | KRW 9,320.00 | KRW 9,480.00 | KRW 9,090.00 | 102.13K |
| 2026-08-24 | KRW 9,320.00 | +0.98% | KRW 9,420.00 | KRW 9,710.00 | KRW 9,300.00 | 119.80K |
| 2026-08-21 | KRW 9,230.00 | -2.22% | KRW 9,240.00 | KRW 9,460.00 | KRW 9,010.00 | 84.03K |
| 2026-08-20 | KRW 9,440.00 | +2.61% | KRW 9,210.00 | KRW 9,490.00 | KRW 9,210.00 | 75.07K |
| 2026-08-19 | KRW 9,200.00 | -1.81% | KRW 9,340.00 | KRW 9,390.00 | KRW 9,120.00 | 36.31K |
| 2026-08-18 | KRW 9,370.00 | -6.77% | KRW 10,060.00 | KRW 10,100.00 | KRW 9,290.00 | 164.86K |
| 2026-08-14 | KRW 10,050.00 | -0.50% | KRW 10,130.00 | KRW 10,460.00 | KRW 9,940.00 | 139.93K |
| 2026-08-13 | KRW 10,100.00 | -4.54% | KRW 10,490.00 | KRW 10,740.00 | KRW 10,100.00 | 195.58K |
| 2026-08-12 | KRW 10,580.00 | +5.48% | KRW 10,120.00 | KRW 11,370.00 | KRW 9,840.00 | 529.34K |
| 2026-08-11 | KRW 10,030.00 | +6.14% | KRW 9,740.00 | KRW 10,580.00 | KRW 9,610.00 | 287.18K |
| 2026-08-10 | KRW 9,450.00 | +6.90% | KRW 8,990.00 | KRW 9,490.00 | KRW 8,860.00 | 92.38K |
| 2026-08-07 | KRW 8,840.00 | +2.55% | KRW 8,700.00 | KRW 8,850.00 | KRW 8,630.00 | 51.73K |
| 2026-08-06 | KRW 8,620.00 | +0.35% | KRW 8,700.00 | KRW 8,780.00 | KRW 8,540.00 | 39.99K |
| 2026-08-05 | KRW 8,590.00 | -0.35% | KRW 8,800.00 | KRW 8,870.00 | KRW 8,580.00 | 46.00K |
| 2026-08-04 | KRW 8,620.00 | +7.35% | KRW 8,090.00 | KRW 8,660.00 | KRW 8,090.00 | 71.21K |
| 2026-08-03 | KRW 8,030.00 | -4.52% | KRW 8,410.00 | KRW 8,730.00 | KRW 8,030.00 | 73.41K |
| 2026-07-31 | KRW 8,410.00 | +0.84% | KRW 8,300.00 | KRW 8,450.00 | KRW 8,020.00 | 65.29K |
| 2026-07-30 | KRW 8,340.00 | +4.64% | KRW 7,600.00 | KRW 8,570.00 | KRW 7,600.00 | 159.69K |
| 2026-07-29 | KRW 7,970.00 | -3.16% | KRW 8,050.00 | KRW 8,580.00 | KRW 7,910.00 | 80.12K |
| 2026-07-28 | KRW 8,230.00 | -2.95% | KRW 8,420.00 | KRW 8,660.00 | KRW 8,100.00 | 26.41K |
| 2026-07-27 | KRW 8,480.00 | +1.92% | KRW 8,270.00 | KRW 8,660.00 | KRW 8,270.00 | 51.49K |
| 2026-07-24 | KRW 8,320.00 | +0.97% | KRW 8,160.00 | KRW 8,480.00 | KRW 8,160.00 | 36.47K |
| 2026-07-23 | KRW 8,240.00 | +2.11% | KRW 8,100.00 | KRW 8,290.00 | KRW 7,980.00 | 59.50K |
| 2026-07-22 | KRW 8,070.00 | -0.12% | KRW 8,120.00 | KRW 8,230.00 | KRW 8,030.00 | 36.73K |
| 2026-07-21 | KRW 8,080.00 | -1.70% | KRW 8,010.00 | KRW 8,220.00 | KRW 7,950.00 | 60.31K |
| 2026-07-20 | KRW 8,220.00 | -1.91% | KRW 8,410.00 | KRW 8,470.00 | KRW 8,080.00 | 56.24K |
| 2026-07-16 | KRW 8,380.00 | +0.60% | KRW 8,260.00 | KRW 8,540.00 | KRW 8,260.00 | 18.25K |
| 2026-07-15 | KRW 8,330.00 | +2.21% | KRW 8,210.00 | KRW 8,410.00 | KRW 8,110.00 | 46.40K |
| 2026-07-14 | KRW 8,150.00 | -0.97% | KRW 8,220.00 | KRW 8,310.00 | KRW 8,050.00 | 46.97K |
| 2026-07-13 | KRW 8,230.00 | -2.49% | KRW 8,520.00 | KRW 8,740.00 | KRW 8,230.00 | 53.28K |
| 2026-07-10 | KRW 8,440.00 | +1.69% | KRW 8,350.00 | KRW 8,600.00 | KRW 8,350.00 | 43.85K |
| 2026-07-09 | KRW 8,300.00 | -1.31% | KRW 8,420.00 | KRW 8,630.00 | KRW 8,290.00 | 82.30K |
| 2026-07-08 | KRW 8,410.00 | -2.77% | KRW 8,740.00 | KRW 8,780.00 | KRW 8,350.00 | 51.18K |
| 2026-07-07 | KRW 8,650.00 | +3.35% | KRW 8,430.00 | KRW 8,660.00 | KRW 8,340.00 | 52.56K |
| 2026-07-06 | KRW 8,370.00 | -0.95% | KRW 8,500.00 | KRW 8,520.00 | KRW 8,220.00 | 21.48K |
| 2026-07-03 | KRW 8,450.00 | +3.55% | KRW 8,410.00 | KRW 8,450.00 | KRW 8,200.00 | 35.77K |
| 2026-07-02 | KRW 8,160.00 | -2.28% | KRW 8,400.00 | KRW 8,500.00 | KRW 8,160.00 | 33.22K |
| 2026-07-01 | KRW 8,350.00 | +3.73% | KRW 8,100.00 | KRW 8,350.00 | KRW 8,000.00 | 50.89K |
| 2026-06-30 | KRW 8,050.00 | -4.17% | KRW 8,260.00 | KRW 8,490.00 | KRW 8,020.00 | 53.15K |
| 2026-06-29 | KRW 8,400.00 | +7.83% | KRW 7,800.00 | KRW 8,410.00 | KRW 7,800.00 | 67.86K |
| 2026-06-26 | KRW 7,790.00 | -1.52% | KRW 7,920.00 | KRW 7,930.00 | KRW 7,640.00 | 115.82K |
| 2026-06-25 | KRW 7,910.00 | -1.49% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,890.00 | 62.78K |
| 2026-06-24 | KRW 8,030.00 | +0.50% | KRW 7,860.00 | KRW 8,180.00 | KRW 7,810.00 | 129.54K |
| 2026-06-23 | KRW 7,990.00 | -6.00% | KRW 8,400.00 | KRW 8,480.00 | KRW 7,920.00 | 129.86K |
| 2026-06-22 | KRW 8,500.00 | -2.86% | KRW 8,600.00 | KRW 8,820.00 | KRW 8,420.00 | 61.38K |
| 2026-06-19 | KRW 8,750.00 | -3.42% | KRW 9,080.00 | KRW 9,120.00 | KRW 8,630.00 | 97.70K |
| 2026-06-18 | KRW 9,060.00 | -3.10% | KRW 9,340.00 | KRW 9,440.00 | KRW 9,060.00 | 54.29K |
| 2026-06-17 | KRW 9,350.00 | +1.52% | KRW 9,240.00 | KRW 9,530.00 | KRW 9,110.00 | 73.57K |
| 2026-06-16 | KRW 9,210.00 | +1.10% | KRW 9,230.00 | KRW 9,390.00 | KRW 9,110.00 | 78.38K |
| 2026-06-15 | KRW 9,110.00 | -1.19% | KRW 9,420.00 | KRW 9,580.00 | KRW 9,090.00 | 200.81K |
| 2026-06-12 | KRW 9,220.00 | -1.81% | KRW 9,430.00 | KRW 9,680.00 | KRW 9,220.00 | 243.89K |
| 2026-06-11 | KRW 9,390.00 | -1.98% | KRW 9,600.00 | KRW 10,090.00 | KRW 8,710.00 | 1.05M |
| 2026-06-10 | KRW 9,580.00 | -0.42% | KRW 9,400.00 | KRW 9,790.00 | KRW 9,300.00 | 55.54K |
| 2026-06-09 | KRW 9,620.00 | +4.34% | KRW 9,130.00 | KRW 9,840.00 | KRW 9,130.00 | 122.33K |
| 2026-06-08 | KRW 9,220.00 | -6.96% | KRW 9,600.00 | KRW 9,600.00 | KRW 9,070.00 | 115.07K |
| 2026-06-05 | KRW 9,910.00 | -3.13% | KRW 10,400.00 | KRW 10,400.00 | KRW 9,890.00 | 63.96K |
| 2026-06-04 | KRW 10,230.00 | -0.49% | KRW 10,160.00 | KRW 10,320.00 | KRW 10,060.00 | 63.10K |
| 2026-06-02 | KRW 10,280.00 | -0.10% | KRW 10,250.00 | KRW 10,460.00 | KRW 10,000.00 | 107.16K |
| 2026-06-01 | KRW 10,290.00 | -2.19% | KRW 10,360.00 | KRW 10,520.00 | KRW 10,100.00 | 104.76K |
| 2026-05-29 | KRW 10,520.00 | -0.38% | KRW 10,460.00 | KRW 10,630.00 | KRW 10,220.00 | 64.98K |
| 2026-05-28 | KRW 10,560.00 | -3.39% | KRW 11,000.00 | KRW 11,100.00 | KRW 10,240.00 | 114.13K |
| 2026-05-27 | KRW 10,930.00 | -2.93% | KRW 11,260.00 | KRW 11,270.00 | KRW 10,930.00 | 112.31K |
| 2026-05-26 | KRW 11,260.00 | -2.60% | KRW 11,610.00 | KRW 11,720.00 | KRW 11,220.00 | 65.65K |
| 2026-05-22 | KRW 11,560.00 | +3.49% | KRW 11,160.00 | KRW 11,670.00 | KRW 11,160.00 | 77.22K |