Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,000.00 | 9,050.00 | 8,710.00 | 8,810.00 | 8,380.78 | 123,560 |
| 2024-07-24 | 8,890.00 | 9,150.00 | 8,870.00 | 9,100.00 | 8,656.65 | 125,356 |
| 2024-07-23 | 8,800.00 | 9,010.00 | 8,800.00 | 8,940.00 | 8,504.45 | 95,647 |
| 2024-07-22 | 8,710.00 | 9,000.00 | 8,710.00 | 8,830.00 | 8,399.81 | 96,527 |
| 2024-07-19 | 8,870.00 | 8,880.00 | 8,700.00 | 8,760.00 | 8,333.22 | 95,035 |
| 2024-07-18 | 8,900.00 | 9,250.00 | 8,820.00 | 8,870.00 | 8,437.86 | 127,875 |
| 2024-07-17 | 8,920.00 | 9,250.00 | 8,890.00 | 9,000.00 | 8,561.53 | 176,036 |
| 2024-07-16 | 9,020.00 | 9,030.00 | 8,800.00 | 8,890.00 | 8,456.89 | 91,156 |
| 2024-07-15 | 8,960.00 | 9,100.00 | 8,950.00 | 9,020.00 | 8,580.55 | 73,840 |
| 2024-07-12 | 9,230.00 | 9,250.00 | 8,890.00 | 8,970.00 | 8,532.99 | 222,872 |
| 2024-07-11 | 9,490.00 | 9,750.00 | 9,150.00 | 9,190.00 | 8,742.27 | 359,029 |
| 2024-07-10 | 9,330.00 | 9,550.00 | 9,160.00 | 9,550.00 | 9,084.73 | 172,250 |
| 2024-07-09 | 9,530.00 | 9,600.00 | 9,190.00 | 9,250.00 | 8,799.35 | 157,240 |
| 2024-07-08 | 9,270.00 | 9,610.00 | 9,270.00 | 9,420.00 | 8,961.06 | 199,733 |
| 2024-07-05 | 9,230.00 | 9,470.00 | 9,180.00 | 9,280.00 | 8,827.89 | 227,175 |
| 2024-07-04 | 9,260.00 | 9,400.00 | 9,100.00 | 9,230.00 | 8,780.32 | 252,500 |
| 2024-07-03 | 9,730.00 | 9,730.00 | 9,220.00 | 9,330.00 | 8,875.45 | 370,338 |
| 2024-07-02 | 10,020.00 | 10,110.00 | 9,500.00 | 9,720.00 | 9,246.45 | 370,540 |
| 2024-07-01 | 10,540.00 | 10,730.00 | 10,070.00 | 10,080.00 | 9,588.91 | 528,403 |
| 2024-06-28 | 10,900.00 | 10,920.00 | 10,410.00 | 10,600.00 | 10,083.58 | 673,719 |
| 2024-06-27 | 10,600.00 | 12,000.00 | 10,440.00 | 10,870.00 | 10,340.42 | 3,848,048 |
| 2024-06-26 | 10,100.00 | 12,140.00 | 9,830.00 | 10,500.00 | 9,988.45 | 4,160,172 |
| 2024-06-25 | 9,920.00 | 10,270.00 | 9,900.00 | 10,090.00 | 9,598.42 | 421,907 |
| 2024-06-24 | 9,810.00 | 10,300.00 | 9,650.00 | 10,010.00 | 9,522.32 | 1,063,773 |
| 2024-06-21 | 8,560.00 | 10,650.00 | 8,530.00 | 9,870.00 | 9,389.14 | 4,860,893 |
| 2024-06-20 | 8,640.00 | 8,640.00 | 8,490.00 | 8,560.00 | 8,142.96 | 113,390 |
| 2024-06-19 | 8,950.00 | 9,140.00 | 8,560.00 | 8,600.00 | 8,181.01 | 233,226 |
| 2024-06-18 | 8,990.00 | 9,010.00 | 8,760.00 | 8,920.00 | 8,485.42 | 91,134 |
| 2024-06-17 | 9,060.00 | 9,170.00 | 8,760.00 | 8,930.00 | 8,494.94 | 120,508 |
| 2024-06-14 | 9,240.00 | 9,460.00 | 8,970.00 | 9,040.00 | 8,599.58 | 229,367 |
| 2024-06-13 | 9,000.00 | 9,200.00 | 8,830.00 | 9,000.00 | 8,561.53 | 173,574 |
| 2024-06-12 | 8,800.00 | 9,010.00 | 8,730.00 | 8,910.00 | 8,475.91 | 125,367 |
| 2024-06-11 | 8,720.00 | 9,040.00 | 8,710.00 | 8,710.00 | 8,285.66 | 122,853 |
| 2024-06-10 | 8,790.00 | 8,950.00 | 8,740.00 | 8,800.00 | 8,371.27 | 71,297 |
| 2024-06-07 | 8,910.00 | 9,090.00 | 8,770.00 | 8,860.00 | 8,428.35 | 112,218 |
| 2024-06-05 | 9,040.00 | 9,230.00 | 8,860.00 | 8,890.00 | 8,456.89 | 206,552 |
| 2024-06-04 | 9,650.00 | 9,660.00 | 9,180.00 | 9,180.00 | 8,732.76 | 206,456 |
| 2024-06-03 | 9,900.00 | 9,980.00 | 9,450.00 | 9,660.00 | 9,189.37 | 447,164 |
| 2024-05-31 | 9,490.00 | 10,090.00 | 9,440.00 | 9,570.00 | 9,103.76 | 596,301 |
| 2024-05-30 | 9,300.00 | 9,570.00 | 9,150.00 | 9,340.00 | 8,884.96 | 211,676 |
| 2024-05-29 | 9,350.00 | 9,630.00 | 9,160.00 | 9,330.00 | 8,875.45 | 281,090 |
| 2024-05-28 | 9,200.00 | 9,390.00 | 9,100.00 | 9,370.00 | 8,913.50 | 211,383 |
| 2024-05-27 | 9,630.00 | 9,660.00 | 9,160.00 | 9,200.00 | 8,751.78 | 271,707 |
| 2024-05-24 | 9,700.00 | 10,060.00 | 9,450.00 | 9,600.00 | 9,132.30 | 310,616 |
| 2024-05-23 | 9,830.00 | 9,930.00 | 9,420.00 | 9,700.00 | 9,227.42 | 342,854 |
| 2024-05-22 | 9,880.00 | 10,530.00 | 9,800.00 | 9,800.00 | 9,322.55 | 832,336 |
| 2024-05-21 | 9,480.00 | 10,050.00 | 9,410.00 | 9,800.00 | 9,322.55 | 450,275 |
| 2024-05-20 | 9,700.00 | 9,800.00 | 9,450.00 | 9,480.00 | 9,018.14 | 349,089 |
| 2024-05-17 | 9,910.00 | 10,170.00 | 9,660.00 | 9,800.00 | 9,322.55 | 449,339 |
| 2024-05-16 | 10,190.00 | 10,240.00 | 9,910.00 | 10,100.00 | 9,607.94 | 631,746 |
| 2024-05-14 | 10,020.00 | 10,290.00 | 9,900.00 | 10,200.00 | 9,703.06 | 1,094,762 |
| 2024-05-13 | 9,440.00 | 10,980.00 | 9,230.00 | 10,000.00 | 9,512.81 | 4,509,271 |
| 2024-05-10 | 8,290.00 | 9,210.00 | 8,290.00 | 8,750.00 | 8,323.71 | 962,984 |
| 2024-05-09 | 8,280.00 | 8,430.00 | 8,250.00 | 8,280.00 | 7,876.60 | 133,417 |
| 2024-05-08 | 8,150.00 | 8,400.00 | 8,120.00 | 8,270.00 | 7,867.09 | 119,656 |
| 2024-05-07 | 8,250.00 | 8,250.00 | 8,010.00 | 8,150.00 | 7,752.94 | 95,459 |
| 2024-05-03 | 8,350.00 | 8,350.00 | 8,200.00 | 8,200.00 | 7,800.50 | 56,828 |
| 2024-05-02 | 8,440.00 | 8,570.00 | 8,210.00 | 8,350.00 | 7,943.19 | 116,298 |
| 2024-04-30 | 8,290.00 | 8,440.00 | 8,160.00 | 8,440.00 | 8,028.81 | 103,580 |
| 2024-04-29 | 8,350.00 | 8,360.00 | 8,130.00 | 8,250.00 | 7,848.07 | 82,560 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 220.0000 KRW |
| 2025-08-13 | 50.0000 KRW |
| 2025-03-31 | 200.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 245.0000 KRW |
| 2020-12-29 | 205.0000 KRW |
| 2019-12-27 | 195.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.