Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,580.00 | 7,720.00 | 7,460.00 | 7,600.00 | 7,229.73 | 147,015 |
| 2024-01-29 | 7,940.00 | 7,940.00 | 7,460.00 | 7,580.00 | 7,210.71 | 227,442 |
| 2024-01-26 | 8,010.00 | 8,070.00 | 7,840.00 | 7,900.00 | 7,515.12 | 168,657 |
| 2024-01-25 | 7,890.00 | 7,920.00 | 7,790.00 | 7,870.00 | 7,486.58 | 92,626 |
| 2024-01-24 | 7,900.00 | 8,020.00 | 7,860.00 | 7,870.00 | 7,486.58 | 79,049 |
| 2024-01-23 | 7,760.00 | 7,980.00 | 7,750.00 | 7,900.00 | 7,515.12 | 97,684 |
| 2024-01-22 | 7,900.00 | 7,920.00 | 7,750.00 | 7,750.00 | 7,372.43 | 84,466 |
| 2024-01-19 | 7,680.00 | 7,850.00 | 7,680.00 | 7,800.00 | 7,419.99 | 80,498 |
| 2024-01-18 | 7,640.00 | 7,810.00 | 7,580.00 | 7,620.00 | 7,248.76 | 152,259 |
| 2024-01-17 | 7,820.00 | 7,880.00 | 7,620.00 | 7,640.00 | 7,267.79 | 126,895 |
| 2024-01-16 | 7,870.00 | 7,920.00 | 7,750.00 | 7,850.00 | 7,467.55 | 114,141 |
| 2024-01-15 | 7,980.00 | 8,020.00 | 7,870.00 | 7,870.00 | 7,486.58 | 13,240 |
| 2024-01-12 | 8,060.00 | 8,100.00 | 7,930.00 | 8,020.00 | 7,629.27 | 155,571 |
| 2024-01-11 | 8,010.00 | 8,360.00 | 7,970.00 | 8,060.00 | 7,667.32 | 306,385 |
| 2024-01-10 | 8,020.00 | 8,070.00 | 7,900.00 | 7,980.00 | 7,591.22 | 114,992 |
| 2024-01-09 | 7,920.00 | 8,050.00 | 7,900.00 | 8,020.00 | 7,629.27 | 72,289 |
| 2024-01-08 | 7,910.00 | 7,970.00 | 7,840.00 | 7,900.00 | 7,515.12 | 61,503 |
| 2024-01-07 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,515.12 | 0 |
| 2024-01-05 | 8,030.00 | 8,120.00 | 7,830.00 | 7,900.00 | 7,515.12 | 137,863 |
| 2024-01-04 | 8,080.00 | 8,080.00 | 7,990.00 | 8,030.00 | 7,638.78 | 92,624 |
| 2024-01-03 | 8,000.00 | 8,120.00 | 8,000.00 | 8,090.00 | 7,695.86 | 98,328 |
| 2024-01-02 | 7,960.00 | 8,070.00 | 7,910.00 | 8,060.00 | 7,667.32 | 126,298 |
| 2023-12-28 | 7,830.00 | 7,920.00 | 7,810.00 | 7,900.00 | 7,515.12 | 64,249 |
| 2023-12-27 | 8,000.00 | 8,070.00 | 7,810.00 | 7,830.00 | 7,448.53 | 96,530 |
| 2023-12-26 | 8,070.00 | 8,130.00 | 8,060.00 | 8,080.00 | 7,515.12 | 97,929 |
| 2023-12-22 | 8,040.00 | 8,080.00 | 7,960.00 | 8,060.00 | 7,496.52 | 116,852 |
| 2023-12-21 | 8,050.00 | 8,080.00 | 7,970.00 | 8,030.00 | 7,468.61 | 93,492 |
| 2023-12-20 | 8,020.00 | 8,110.00 | 8,000.00 | 8,070.00 | 7,505.82 | 116,964 |
| 2023-12-19 | 7,950.00 | 8,150.00 | 7,950.00 | 8,010.00 | 7,450.01 | 139,812 |
| 2023-12-18 | 7,960.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,394.21 | 82,380 |
| 2023-12-15 | 7,930.00 | 8,030.00 | 7,890.00 | 7,960.00 | 7,403.51 | 77,404 |
| 2023-12-14 | 7,940.00 | 8,090.00 | 7,880.00 | 7,950.00 | 7,394.21 | 166,272 |
| 2023-12-13 | 7,920.00 | 7,960.00 | 7,780.00 | 7,820.00 | 7,273.29 | 109,898 |
| 2023-12-12 | 8,040.00 | 8,140.00 | 7,860.00 | 7,910.00 | 7,357.00 | 209,591 |
| 2023-12-11 | 8,000.00 | 8,180.00 | 7,880.00 | 8,020.00 | 7,459.31 | 256,249 |
| 2023-12-08 | 7,670.00 | 8,030.00 | 7,630.00 | 7,950.00 | 7,394.21 | 468,260 |
| 2023-12-07 | 7,590.00 | 7,730.00 | 7,410.00 | 7,520.00 | 6,994.27 | 158,979 |
| 2023-12-06 | 7,620.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,059.37 | 142,361 |
| 2023-12-05 | 7,380.00 | 7,610.00 | 7,310.00 | 7,580.00 | 7,050.07 | 212,871 |
| 2023-12-04 | 7,180.00 | 7,390.00 | 7,100.00 | 7,360.00 | 6,845.45 | 104,622 |
| 2023-12-01 | 7,200.00 | 7,250.00 | 7,130.00 | 7,150.00 | 6,650.14 | 73,460 |
| 2023-11-30 | 7,240.00 | 7,320.00 | 7,180.00 | 7,240.00 | 6,733.84 | 69,874 |
| 2023-11-29 | 7,240.00 | 7,290.00 | 7,100.00 | 7,200.00 | 6,696.64 | 139,946 |
| 2023-11-28 | 7,250.00 | 7,380.00 | 7,110.00 | 7,210.00 | 6,705.94 | 139,612 |
| 2023-11-27 | 7,080.00 | 7,380.00 | 7,070.00 | 7,240.00 | 6,733.84 | 262,743 |
| 2023-11-26 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 6,585.03 | 0 |
| 2023-11-24 | 7,110.00 | 7,480.00 | 7,040.00 | 7,080.00 | 6,585.03 | 534,803 |
| 2023-11-23 | 7,460.00 | 7,560.00 | 7,050.00 | 7,100.00 | 6,603.63 | 669,385 |
| 2023-11-22 | 6,520.00 | 8,170.00 | 6,500.00 | 7,560.00 | 7,031.47 | 6,039,320 |
| 2023-11-21 | 6,410.00 | 6,640.00 | 6,370.00 | 6,590.00 | 6,129.29 | 83,929 |
| 2023-11-20 | 6,190.00 | 6,440.00 | 6,190.00 | 6,420.00 | 5,971.17 | 61,560 |
| 2023-11-17 | 6,200.00 | 6,410.00 | 6,160.00 | 6,220.00 | 5,785.15 | 46,425 |
| 2023-11-16 | 6,250.00 | 6,300.00 | 6,180.00 | 6,250.00 | 5,813.06 | 40,605 |
| 2023-11-15 | 6,200.00 | 6,270.00 | 6,150.00 | 6,270.00 | 5,831.66 | 46,988 |
| 2023-11-14 | 6,070.00 | 6,160.00 | 6,070.00 | 6,110.00 | 5,682.84 | 65,556 |
| 2023-11-13 | 6,300.00 | 6,350.00 | 6,020.00 | 6,120.00 | 5,692.14 | 99,552 |
| 2023-11-10 | 6,600.00 | 6,680.00 | 6,130.00 | 6,260.00 | 5,822.36 | 224,129 |
| 2023-11-09 | 6,750.00 | 6,850.00 | 6,600.00 | 6,690.00 | 6,222.29 | 115,929 |
| 2023-11-08 | 6,900.00 | 6,980.00 | 6,780.00 | 6,870.00 | 6,389.71 | 29,009 |
| 2023-11-07 | 6,820.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,417.61 | 56,595 |
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.