Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,350.00 | 8,360.00 | 8,130.00 | 8,250.00 | 7,848.07 | 82,560 |
| 2024-04-26 | 8,310.00 | 8,460.00 | 8,260.00 | 8,340.00 | 7,933.68 | 92,101 |
| 2024-04-25 | 8,240.00 | 8,360.00 | 8,180.00 | 8,300.00 | 7,895.63 | 90,463 |
| 2024-04-24 | 8,250.00 | 8,320.00 | 8,100.00 | 8,250.00 | 7,848.07 | 193,588 |
| 2024-04-23 | 8,330.00 | 8,390.00 | 8,230.00 | 8,230.00 | 7,829.04 | 105,499 |
| 2024-04-22 | 8,290.00 | 8,390.00 | 8,230.00 | 8,320.00 | 7,914.66 | 43,497 |
| 2024-04-19 | 8,140.00 | 8,470.00 | 8,120.00 | 8,290.00 | 7,886.12 | 195,159 |
| 2024-04-18 | 7,940.00 | 8,300.00 | 7,920.00 | 8,230.00 | 7,829.04 | 109,330 |
| 2024-04-17 | 7,790.00 | 7,970.00 | 7,710.00 | 7,930.00 | 7,543.66 | 103,961 |
| 2024-04-16 | 7,980.00 | 7,980.00 | 7,670.00 | 7,670.00 | 7,296.32 | 76,690 |
| 2024-04-15 | 7,850.00 | 8,080.00 | 7,850.00 | 7,990.00 | 7,600.73 | 61,231 |
| 2024-04-12 | 7,960.00 | 7,970.00 | 7,820.00 | 7,960.00 | 7,572.19 | 44,325 |
| 2024-04-11 | 7,890.00 | 8,000.00 | 7,740.00 | 7,820.00 | 7,439.02 | 183,477 |
| 2024-04-09 | 8,270.00 | 8,270.00 | 7,930.00 | 8,000.00 | 7,610.25 | 84,254 |
| 2024-04-08 | 8,430.00 | 8,510.00 | 8,190.00 | 8,280.00 | 7,876.60 | 123,961 |
| 2024-04-05 | 8,480.00 | 8,580.00 | 8,400.00 | 8,460.00 | 8,047.84 | 97,825 |
| 2024-04-04 | 8,430.00 | 8,530.00 | 8,270.00 | 8,530.00 | 8,114.42 | 155,196 |
| 2024-04-03 | 8,240.00 | 8,570.00 | 8,240.00 | 8,450.00 | 8,038.32 | 191,685 |
| 2024-04-02 | 8,480.00 | 8,480.00 | 8,230.00 | 8,380.00 | 7,971.73 | 148,977 |
| 2024-04-01 | 8,200.00 | 8,720.00 | 8,200.00 | 8,500.00 | 8,085.89 | 377,115 |
| 2024-03-29 | 8,490.00 | 8,490.00 | 8,190.00 | 8,230.00 | 7,829.04 | 96,881 |
| 2024-03-28 | 8,400.00 | 8,880.00 | 8,340.00 | 8,340.00 | 7,933.68 | 380,866 |
| 2024-03-27 | 8,310.00 | 8,470.00 | 8,310.00 | 8,380.00 | 7,971.73 | 110,715 |
| 2024-03-26 | 8,210.00 | 8,330.00 | 8,180.00 | 8,310.00 | 7,905.14 | 58,966 |
| 2024-03-25 | 8,300.00 | 8,340.00 | 8,180.00 | 8,180.00 | 7,781.48 | 108,825 |
| 2024-03-22 | 8,320.00 | 8,410.00 | 8,200.00 | 8,300.00 | 7,895.63 | 70,880 |
| 2024-03-21 | 8,190.00 | 8,300.00 | 8,190.00 | 8,280.00 | 7,876.60 | 85,408 |
| 2024-03-20 | 8,140.00 | 8,250.00 | 8,070.00 | 8,180.00 | 7,781.48 | 112,847 |
| 2024-03-19 | 8,260.00 | 8,350.00 | 8,000.00 | 8,130.00 | 7,733.91 | 171,174 |
| 2024-03-18 | 8,290.00 | 8,350.00 | 8,150.00 | 8,290.00 | 7,886.12 | 100,176 |
| 2024-03-15 | 8,270.00 | 8,410.00 | 8,210.00 | 8,280.00 | 7,876.60 | 156,155 |
| 2024-03-14 | 8,490.00 | 8,490.00 | 8,150.00 | 8,260.00 | 7,857.58 | 178,379 |
| 2024-03-13 | 8,110.00 | 8,500.00 | 8,080.00 | 8,500.00 | 8,085.89 | 342,411 |
| 2024-03-12 | 8,040.00 | 8,160.00 | 7,980.00 | 8,090.00 | 7,695.86 | 156,170 |
| 2024-03-11 | 7,930.00 | 8,040.00 | 7,850.00 | 8,030.00 | 7,638.78 | 141,825 |
| 2024-03-08 | 7,970.00 | 8,030.00 | 7,880.00 | 7,930.00 | 7,543.66 | 226,603 |
| 2024-03-07 | 7,660.00 | 7,940.00 | 7,650.00 | 7,900.00 | 7,515.12 | 293,012 |
| 2024-03-06 | 7,530.00 | 7,670.00 | 7,490.00 | 7,650.00 | 7,277.30 | 123,031 |
| 2024-03-05 | 7,460.00 | 7,540.00 | 7,390.00 | 7,530.00 | 7,163.14 | 103,608 |
| 2024-03-04 | 7,390.00 | 7,510.00 | 7,330.00 | 7,400.00 | 7,039.48 | 150,352 |
| 2024-02-29 | 7,400.00 | 7,500.00 | 7,330.00 | 7,370.00 | 7,010.94 | 108,533 |
| 2024-02-28 | 7,440.00 | 7,560.00 | 7,370.00 | 7,400.00 | 7,039.48 | 151,869 |
| 2024-02-27 | 7,590.00 | 7,600.00 | 7,350.00 | 7,440.00 | 7,077.53 | 200,680 |
| 2024-02-26 | 7,650.00 | 7,690.00 | 7,510.00 | 7,590.00 | 7,220.22 | 82,173 |
| 2024-02-23 | 7,660.00 | 7,680.00 | 7,550.00 | 7,640.00 | 7,267.79 | 130,093 |
| 2024-02-22 | 7,770.00 | 7,770.00 | 7,610.00 | 7,640.00 | 7,267.79 | 124,753 |
| 2024-02-21 | 7,820.00 | 7,830.00 | 7,670.00 | 7,780.00 | 7,400.96 | 82,543 |
| 2024-02-20 | 7,870.00 | 7,880.00 | 7,740.00 | 7,820.00 | 7,439.02 | 64,262 |
| 2024-02-19 | 7,800.00 | 7,910.00 | 7,790.00 | 7,870.00 | 7,486.58 | 58,739 |
| 2024-02-16 | 7,770.00 | 7,820.00 | 7,690.00 | 7,780.00 | 7,400.96 | 73,620 |
| 2024-02-15 | 7,750.00 | 7,880.00 | 7,730.00 | 7,830.00 | 7,448.53 | 112,557 |
| 2024-02-14 | 7,750.00 | 7,840.00 | 7,720.00 | 7,730.00 | 7,353.40 | 67,271 |
| 2024-02-13 | 7,890.00 | 7,910.00 | 7,680.00 | 7,780.00 | 7,400.96 | 145,723 |
| 2024-02-08 | 8,060.00 | 8,060.00 | 7,840.00 | 7,890.00 | 7,505.61 | 110,866 |
| 2024-02-07 | 8,020.00 | 8,070.00 | 7,950.00 | 8,050.00 | 7,657.81 | 104,275 |
| 2024-02-06 | 7,940.00 | 8,120.00 | 7,890.00 | 8,010.00 | 7,619.76 | 145,139 |
| 2024-02-05 | 7,950.00 | 8,070.00 | 7,890.00 | 7,960.00 | 7,572.19 | 133,585 |
| 2024-02-02 | 7,810.00 | 8,040.00 | 7,810.00 | 7,950.00 | 7,562.68 | 133,657 |
| 2024-02-01 | 7,530.00 | 7,830.00 | 7,530.00 | 7,820.00 | 7,439.02 | 103,916 |
| 2024-01-31 | 7,560.00 | 7,640.00 | 7,410.00 | 7,550.00 | 7,182.17 | 116,031 |
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.