Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 14,700.00 | 14,910.00 | 14,450.00 | 14,480.00 | 6,733.84 | 39,774 |
| 2023-05-11 | 14,750.00 | 14,850.00 | 14,690.00 | 14,690.00 | 6,831.50 | 34,906 |
| 2023-05-10 | 14,650.00 | 14,970.00 | 14,580.00 | 14,690.00 | 6,831.50 | 44,916 |
| 2023-05-09 | 14,600.00 | 14,810.00 | 14,450.00 | 14,670.00 | 6,822.20 | 68,118 |
| 2023-05-08 | 14,670.00 | 14,840.00 | 14,650.00 | 14,800.00 | 6,882.66 | 28,124 |
| 2023-05-04 | 14,710.00 | 14,730.00 | 14,660.00 | 14,700.00 | 6,836.15 | 13,038 |
| 2023-05-03 | 14,970.00 | 14,990.00 | 14,720.00 | 14,720.00 | 6,845.45 | 20,820 |
| 2023-05-02 | 14,880.00 | 15,000.00 | 14,720.00 | 14,970.00 | 6,961.72 | 18,472 |
| 2023-04-28 | 14,780.00 | 14,970.00 | 14,680.00 | 14,880.00 | 6,919.86 | 23,092 |
| 2023-04-27 | 15,000.00 | 15,000.00 | 14,610.00 | 14,780.00 | 6,873.36 | 33,574 |
| 2023-04-26 | 14,770.00 | 15,070.00 | 14,670.00 | 15,000.00 | 6,975.67 | 32,178 |
| 2023-04-25 | 14,800.00 | 15,050.00 | 14,530.00 | 15,050.00 | 6,998.92 | 63,100 |
| 2023-04-24 | 15,130.00 | 15,200.00 | 14,830.00 | 14,830.00 | 6,896.61 | 52,490 |
| 2023-04-23 | 30,460.00 | 30,460.00 | 30,460.00 | 30,460.00 | 14,165.25 | 0 |
| 2023-04-21 | 15,330.00 | 15,330.00 | 15,060.00 | 15,230.00 | 7,082.63 | 48,540 |
| 2023-04-20 | 15,670.00 | 15,670.00 | 15,330.00 | 15,330.00 | 7,129.13 | 57,066 |
| 2023-04-19 | 15,840.00 | 15,840.00 | 15,570.00 | 15,670.00 | 7,287.25 | 85,382 |
| 2023-04-18 | 14,920.00 | 15,670.00 | 14,920.00 | 15,640.00 | 7,273.29 | 113,192 |
| 2023-04-17 | 14,900.00 | 15,040.00 | 14,800.00 | 15,010.00 | 6,980.32 | 48,996 |
| 2023-04-14 | 14,960.00 | 14,970.00 | 14,850.00 | 14,860.00 | 6,910.56 | 30,018 |
| 2023-04-13 | 14,900.00 | 14,900.00 | 14,640.00 | 14,800.00 | 6,882.66 | 81,902 |
| 2023-04-12 | 14,830.00 | 14,980.00 | 14,500.00 | 14,760.00 | 6,864.06 | 47,848 |
| 2023-04-11 | 14,600.00 | 14,900.00 | 14,470.00 | 14,830.00 | 6,896.61 | 57,514 |
| 2023-04-10 | 15,000.00 | 15,000.00 | 14,600.00 | 14,660.00 | 6,817.55 | 60,520 |
| 2023-04-07 | 15,060.00 | 15,170.00 | 14,930.00 | 15,010.00 | 6,980.32 | 26,598 |
| 2023-04-06 | 15,170.00 | 15,270.00 | 15,010.00 | 15,050.00 | 6,998.92 | 22,478 |
| 2023-04-05 | 15,190.00 | 15,370.00 | 14,980.00 | 15,170.00 | 7,054.72 | 28,830 |
| 2023-04-04 | 15,240.00 | 15,480.00 | 15,000.00 | 15,160.00 | 7,050.07 | 25,820 |
| 2023-04-03 | 15,380.00 | 15,460.00 | 15,230.00 | 15,230.00 | 7,082.63 | 35,520 |
| 2023-03-31 | 15,280.00 | 15,430.00 | 15,220.00 | 15,290.00 | 7,110.53 | 27,122 |
| 2023-03-30 | 15,350.00 | 15,500.00 | 15,000.00 | 15,400.00 | 7,161.68 | 65,194 |
| 2023-03-29 | 15,000.00 | 15,320.00 | 15,000.00 | 15,200.00 | 7,068.68 | 57,370 |
| 2023-03-28 | 14,620.00 | 15,120.00 | 14,620.00 | 15,000.00 | 6,975.67 | 78,046 |
| 2023-03-27 | 14,800.00 | 14,980.00 | 14,610.00 | 14,620.00 | 6,798.95 | 29,910 |
| 2023-03-26 | 29,720.00 | 29,720.00 | 29,720.00 | 29,720.00 | 13,821.12 | 0 |
| 2023-03-24 | 14,950.00 | 15,020.00 | 14,860.00 | 14,860.00 | 6,910.56 | 17,058 |
| 2023-03-23 | 15,010.00 | 15,010.00 | 14,810.00 | 14,950.00 | 6,952.41 | 23,170 |
| 2023-03-22 | 15,060.00 | 15,060.00 | 14,850.00 | 15,020.00 | 6,984.97 | 33,452 |
| 2023-03-21 | 14,910.00 | 15,190.00 | 14,910.00 | 15,040.00 | 6,994.27 | 39,974 |
| 2023-03-20 | 15,280.00 | 15,400.00 | 14,930.00 | 14,970.00 | 6,961.72 | 65,828 |
| 2023-03-17 | 14,900.00 | 14,980.00 | 14,800.00 | 14,860.00 | 6,910.56 | 34,584 |
| 2023-03-16 | 15,040.00 | 15,040.00 | 14,670.00 | 14,740.00 | 6,854.75 | 48,554 |
| 2023-03-15 | 14,810.00 | 15,110.00 | 14,810.00 | 15,040.00 | 6,994.27 | 28,898 |
| 2023-03-14 | 15,320.00 | 15,560.00 | 14,790.00 | 14,790.00 | 6,878.01 | 53,002 |
| 2023-03-13 | 15,550.00 | 15,670.00 | 15,200.00 | 15,340.00 | 7,133.78 | 59,150 |
| 2023-03-10 | 16,270.00 | 16,270.00 | 15,630.00 | 15,670.00 | 7,287.25 | 95,984 |
| 2023-03-09 | 16,610.00 | 16,620.00 | 16,270.00 | 16,270.00 | 7,566.27 | 42,172 |
| 2023-03-08 | 16,500.00 | 16,650.00 | 16,230.00 | 16,610.00 | 7,724.39 | 101,252 |
| 2023-03-07 | 16,290.00 | 16,690.00 | 16,150.00 | 16,550.00 | 7,696.49 | 103,098 |
| 2023-03-06 | 16,480.00 | 16,480.00 | 16,150.00 | 16,290.00 | 7,575.57 | 51,500 |
| 2023-03-03 | 16,350.00 | 16,570.00 | 16,310.00 | 16,480.00 | 7,663.93 | 39,074 |
| 2023-03-02 | 16,130.00 | 16,600.00 | 16,130.00 | 16,340.00 | 7,598.83 | 67,712 |
| 2023-02-28 | 16,030.00 | 16,110.00 | 15,800.00 | 16,010.00 | 7,445.36 | 41,766 |
| 2023-02-27 | 16,070.00 | 16,070.00 | 15,700.00 | 16,020.00 | 7,450.01 | 46,072 |
| 2023-02-26 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 15,067.44 | 0 |
| 2023-02-24 | 16,300.00 | 16,300.00 | 16,030.00 | 16,200.00 | 7,533.72 | 98 |
| 2023-02-23 | 16,220.00 | 16,350.00 | 16,190.00 | 16,190.00 | 7,529.07 | 27,106 |
| 2023-02-22 | 16,220.00 | 16,360.00 | 16,160.00 | 16,160.00 | 7,515.12 | 25,758 |
| 2023-02-21 | 16,350.00 | 16,450.00 | 16,280.00 | 16,390.00 | 7,622.08 | 36 |
| 2023-02-20 | 16,380.00 | 16,530.00 | 16,240.00 | 16,350.00 | 7,603.48 | 48,186 |
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.