Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,980.00 | 7,000.00 | 6,860.00 | 6,890.00 | 6,408.31 | 26,384 |
| 2023-11-03 | 6,950.00 | 6,950.00 | 6,700.00 | 6,880.00 | 6,399.01 | 57,817 |
| 2023-11-02 | 6,850.00 | 6,860.00 | 6,780.00 | 6,780.00 | 6,306.00 | 21,170 |
| 2023-11-01 | 6,690.00 | 6,850.00 | 6,690.00 | 6,790.00 | 6,315.30 | 10,167 |
| 2023-10-31 | 6,750.00 | 7,030.00 | 6,710.00 | 6,720.00 | 6,250.20 | 25,641 |
| 2023-10-30 | 6,670.00 | 6,790.00 | 6,580.00 | 6,680.00 | 6,212.99 | 23,209 |
| 2023-10-27 | 6,950.00 | 7,010.00 | 6,630.00 | 6,680.00 | 6,212.99 | 57,871 |
| 2023-10-26 | 7,100.00 | 7,130.00 | 6,900.00 | 6,950.00 | 6,464.12 | 42,664 |
| 2023-10-25 | 6,740.00 | 7,290.00 | 6,710.00 | 7,210.00 | 6,705.94 | 98,310 |
| 2023-10-24 | 6,630.00 | 6,860.00 | 6,500.00 | 6,690.00 | 6,222.29 | 25,552 |
| 2023-10-23 | 6,560.00 | 6,750.00 | 6,500.00 | 6,580.00 | 6,119.98 | 17,818 |
| 2023-10-20 | 6,580.00 | 6,670.00 | 6,360.00 | 6,530.00 | 6,073.48 | 48,706 |
| 2023-10-19 | 6,990.00 | 6,990.00 | 6,510.00 | 6,670.00 | 6,203.69 | 156,585 |
| 2023-10-18 | 14,430.00 | 14,490.00 | 13,910.00 | 13,990.00 | 6,505.97 | 167,948 |
| 2023-10-17 | 14,110.00 | 14,530.00 | 14,110.00 | 14,410.00 | 6,701.29 | 100,572 |
| 2023-10-16 | 14,340.00 | 14,440.00 | 14,110.00 | 14,110.00 | 6,561.78 | 89,428 |
| 2023-10-15 | 28,660.00 | 28,660.00 | 28,660.00 | 28,660.00 | 13,328.17 | 0 |
| 2023-10-13 | 14,090.00 | 14,360.00 | 14,080.00 | 14,330.00 | 6,664.09 | 75,914 |
| 2023-10-12 | 13,980.00 | 14,350.00 | 13,880.00 | 14,090.00 | 6,552.48 | 101,198 |
| 2023-10-11 | 13,640.00 | 14,110.00 | 13,640.00 | 13,980.00 | 6,501.32 | 92,018 |
| 2023-10-10 | 13,880.00 | 14,010.00 | 13,450.00 | 13,650.00 | 6,347.86 | 143,202 |
| 2023-10-06 | 14,150.00 | 14,480.00 | 13,800.00 | 13,880.00 | 6,454.82 | 254,724 |
| 2023-10-05 | 13,310.00 | 14,780.00 | 13,260.00 | 13,720.00 | 6,380.41 | 243,740 |
| 2023-10-04 | 13,560.00 | 13,560.00 | 13,230.00 | 13,310.00 | 6,189.74 | 58,062 |
| 2023-09-27 | 13,360.00 | 13,610.00 | 13,340.00 | 13,520.00 | 6,287.40 | 24,078 |
| 2023-09-26 | 13,770.00 | 13,770.00 | 13,320.00 | 13,440.00 | 6,250.20 | 48,522 |
| 2023-09-25 | 13,540.00 | 13,940.00 | 13,420.00 | 13,440.00 | 6,250.20 | 45,214 |
| 2023-09-22 | 13,750.00 | 13,750.00 | 13,410.00 | 13,450.00 | 6,254.85 | 50,288 |
| 2023-09-21 | 13,940.00 | 14,000.00 | 13,620.00 | 13,620.00 | 6,333.91 | 64,160 |
| 2023-09-20 | 13,920.00 | 14,010.00 | 13,830.00 | 13,830.00 | 6,431.56 | 46,394 |
| 2023-09-19 | 14,190.00 | 14,280.00 | 13,940.00 | 13,940.00 | 6,482.72 | 36,706 |
| 2023-09-18 | 14,230.00 | 14,350.00 | 13,980.00 | 14,190.00 | 6,598.98 | 53,680 |
| 2023-09-15 | 14,030.00 | 14,530.00 | 14,030.00 | 14,240.00 | 6,622.23 | 313,488 |
| 2023-09-14 | 14,150.00 | 14,230.00 | 13,990.00 | 14,070.00 | 6,543.18 | 22,510 |
| 2023-09-13 | 14,060.00 | 14,260.00 | 13,970.00 | 14,070.00 | 6,543.18 | 33,734 |
| 2023-09-12 | 13,940.00 | 14,370.00 | 13,930.00 | 14,070.00 | 6,543.18 | 72,906 |
| 2023-09-11 | 14,000.00 | 14,040.00 | 13,730.00 | 13,920.00 | 6,473.42 | 64,648 |
| 2023-09-08 | 13,820.00 | 13,990.00 | 13,680.00 | 13,920.00 | 6,473.42 | 43,602 |
| 2023-09-07 | 14,360.00 | 14,360.00 | 13,810.00 | 13,820.00 | 6,426.91 | 93,620 |
| 2023-09-06 | 14,500.00 | 14,540.00 | 14,350.00 | 14,360.00 | 6,678.04 | 90,546 |
| 2023-09-05 | 14,980.00 | 15,110.00 | 14,320.00 | 14,500.00 | 6,743.14 | 149,748 |
| 2023-09-04 | 15,310.00 | 15,350.00 | 14,870.00 | 14,890.00 | 6,924.51 | 47,036 |
| 2023-09-01 | 15,470.00 | 15,560.00 | 15,150.00 | 15,300.00 | 7,115.18 | 74,320 |
| 2023-08-31 | 15,690.00 | 15,690.00 | 15,300.00 | 15,470.00 | 7,194.24 | 60,270 |
| 2023-08-30 | 15,750.00 | 15,750.00 | 15,420.00 | 15,540.00 | 7,226.79 | 40,922 |
| 2023-08-29 | 15,470.00 | 15,740.00 | 15,450.00 | 15,640.00 | 7,273.29 | 61,586 |
| 2023-08-28 | 15,500.00 | 15,710.00 | 15,300.00 | 15,370.00 | 7,147.73 | 73,928 |
| 2023-08-25 | 14,700.00 | 15,490.00 | 14,700.00 | 15,220.00 | 7,077.98 | 98,342 |
| 2023-08-24 | 14,600.00 | 15,000.00 | 14,430.00 | 14,950.00 | 6,952.41 | 83,034 |
| 2023-08-23 | 14,520.00 | 14,770.00 | 14,330.00 | 14,540.00 | 6,761.75 | 66,114 |
| 2023-08-22 | 14,550.00 | 14,930.00 | 14,500.00 | 14,520.00 | 6,752.45 | 75,846 |
| 2023-08-21 | 14,650.00 | 14,900.00 | 14,410.00 | 14,450.00 | 6,719.89 | 75,792 |
| 2023-08-18 | 14,950.00 | 15,690.00 | 14,810.00 | 14,900.00 | 6,929.16 | 133,682 |
| 2023-08-17 | 15,470.00 | 15,470.00 | 14,700.00 | 14,960.00 | 6,957.06 | 148,958 |
| 2023-08-16 | 16,160.00 | 16,290.00 | 15,080.00 | 15,470.00 | 7,194.24 | 307,162 |
| 2023-08-15 | 33,060.00 | 33,060.00 | 33,060.00 | 33,060.00 | 15,374.37 | 0 |
| 2023-08-14 | 16,110.00 | 16,780.00 | 16,110.00 | 16,530.00 | 7,687.18 | 458,206 |
| 2023-08-11 | 15,570.00 | 16,130.00 | 15,200.00 | 15,730.00 | 7,315.15 | 418,286 |
| 2023-08-10 | 14,210.00 | 15,500.00 | 14,200.00 | 15,380.00 | 7,152.38 | 541,438 |
| 2023-08-09 | 14,000.00 | 14,080.00 | 13,890.00 | 13,930.00 | 6,478.07 | 31,228 |
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.