Kolmar Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.