Kolmar Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14,180.00	14,300.00	13,930.00	13,990.00	6,505.97	53,086
2023-08-07	14,140.00	14,500.00	14,010.00	14,240.00	6,622.23	93,418
2023-08-04	13,700.00	14,170.00	13,570.00	14,160.00	6,585.03	95,314
2023-08-03	13,760.00	13,790.00	13,490.00	13,620.00	6,333.91	36,596
2023-08-02	13,800.00	14,200.00	13,560.00	13,700.00	6,371.11	73,648
2023-08-01	13,570.00	13,950.00	13,440.00	13,800.00	6,417.61	53,484
2023-07-31	13,610.00	13,700.00	13,410.00	13,550.00	6,301.35	74,386
2023-07-28	13,670.00	13,860.00	13,520.00	13,610.00	6,329.25	50,722
2023-07-27	12,810.00	13,800.00	12,810.00	13,650.00	6,347.86	236,492
2023-07-26	13,500.00	13,550.00	12,780.00	12,950.00	6,022.33	112,212
2023-07-25	12,930.00	14,000.00	12,500.00	13,210.00	6,143.24	156,442
2023-07-24	13,200.00	13,200.00	12,770.00	12,930.00	6,013.02	67,876
2023-07-21	13,170.00	13,230.00	13,000.00	13,190.00	6,133.94	61,514
2023-07-20	12,950.00	13,200.00	12,930.00	13,150.00	6,115.33	53,702
2023-07-19	12,930.00	13,100.00	12,790.00	13,100.00	6,092.08	69,308
2023-07-18	13,100.00	13,190.00	12,970.00	13,000.00	6,045.58	38,816
2023-07-17	13,100.00	13,190.00	12,990.00	13,100.00	6,092.08	80,178
2023-07-14	13,310.00	13,310.00	13,020.00	13,100.00	6,092.08	147,924
2023-07-13	13,860.00	13,900.00	13,140.00	13,260.00	6,166.49	321,270
2023-07-12	13,800.00	13,910.00	13,730.00	13,780.00	6,408.31	34,926
2023-07-11	13,800.00	13,870.00	13,700.00	13,750.00	6,394.36	27,478
2023-07-10	13,750.00	13,800.00	13,500.00	13,800.00	6,417.61	36,424
2023-07-07	13,720.00	13,870.00	13,600.00	13,850.00	6,440.87	49,758
2023-07-06	14,100.00	14,130.00	13,740.00	13,900.00	6,464.12	34,028
2023-07-05	14,320.00	14,390.00	14,050.00	14,100.00	6,557.13	41,700
2023-07-04	13,820.00	14,600.00	13,820.00	14,320.00	6,659.44	106,112
2023-07-03	13,990.00	13,990.00	13,780.00	13,840.00	6,436.21	36,760
2023-06-30	14,050.00	14,060.00	13,890.00	13,990.00	6,505.97	15,082
2023-06-29	13,960.00	14,110.00	13,820.00	13,980.00	6,501.32	25,396
2023-06-28	13,950.00	14,130.00	13,950.00	13,980.00	6,501.32	20,010
2023-06-27	14,030.00	14,080.00	13,940.00	14,080.00	6,547.83	33,716
2023-06-26	14,070.00	14,070.00	13,500.00	14,030.00	6,524.57	14,706
2023-06-23	14,200.00	14,200.00	14,000.00	14,070.00	6,543.18	26,584
2023-06-22	14,230.00	14,270.00	14,090.00	14,200.00	6,603.63	22,322
2023-06-21	14,170.00	14,350.00	14,130.00	14,220.00	6,612.93	22,094
2023-06-20	14,250.00	14,450.00	14,130.00	14,230.00	6,617.58	30,200
2023-06-19	14,160.00	14,190.00	14,060.00	14,130.00	6,571.08	10,792
2023-06-16	14,050.00	14,190.00	14,030.00	14,160.00	6,585.03	17,346
2023-06-15	14,130.00	14,210.00	14,040.00	14,050.00	6,533.87	26,266
2023-06-14	14,210.00	14,290.00	14,060.00	14,130.00	6,571.08	36,178
2023-06-13	14,300.00	14,300.00	14,170.00	14,210.00	6,608.28	14,626
2023-06-12	14,380.00	14,480.00	14,140.00	14,200.00	6,603.63	31,958
2023-06-09	14,460.00	14,620.00	14,350.00	14,380.00	6,687.34	32,436
2023-06-08	14,630.00	14,630.00	14,310.00	14,460.00	6,724.54	51,526
2023-06-07	14,550.00	14,740.00	14,450.00	14,630.00	6,803.60	41,370
2023-06-05	14,460.00	14,580.00	14,370.00	14,510.00	6,747.79	24,936
2023-06-02	14,300.00	14,410.00	14,220.00	14,330.00	6,664.09	12,016
2023-06-01	14,100.00	14,370.00	14,090.00	14,300.00	6,650.14	17,854
2023-05-31	14,390.00	14,430.00	14,140.00	14,140.00	6,575.73	38,534
2023-05-30	14,400.00	14,460.00	14,310.00	14,390.00	6,691.99	13,350
2023-05-26	14,510.00	14,600.00	14,380.00	14,380.00	6,687.34	23,096
2023-05-25	14,570.00	14,600.00	14,490.00	14,550.00	6,766.40	29,674
2023-05-24	14,600.00	14,700.00	14,530.00	14,530.00	6,757.10	18,174
2023-05-23	14,510.00	14,620.00	14,500.00	14,590.00	6,785.00	22,022
2023-05-22	14,500.00	14,620.00	14,370.00	14,570.00	6,775.70	38,190
2023-05-19	14,560.00	14,630.00	14,400.00	14,510.00	6,747.79	20,774
2023-05-18	14,310.00	14,550.00	14,280.00	14,550.00	6,766.40	21,928
2023-05-17	14,350.00	14,400.00	14,270.00	14,300.00	6,650.14	11,530
2023-05-16	14,310.00	14,580.00	14,250.00	14,320.00	6,659.44	24,036
2023-05-15	14,260.00	14,660.00	14,260.00	14,340.00	6,668.74	30,146

← NewerPage 14 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.