Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 16,540.00 | 16,540.00 | 16,320.00 | 16,380.00 | 7,617.43 | 44,434 |
| 2023-02-16 | 16,580.00 | 16,880.00 | 16,580.00 | 16,670.00 | 7,752.29 | 726 |
| 2023-02-15 | 17,030.00 | 17,290.00 | 16,580.00 | 16,630.00 | 7,733.69 | 180 |
| 2023-02-14 | 16,940.00 | 17,110.00 | 16,940.00 | 17,030.00 | 7,919.71 | 392 |
| 2023-02-13 | 17,500.00 | 17,500.00 | 16,810.00 | 17,060.00 | 7,933.66 | 566 |
| 2023-02-10 | 17,070.00 | 17,500.00 | 16,800.00 | 17,280.00 | 8,035.97 | 3,972 |
| 2023-02-09 | 16,480.00 | 17,100.00 | 16,410.00 | 17,100.00 | 7,952.26 | 57,518 |
| 2023-02-08 | 16,280.00 | 16,480.00 | 16,280.00 | 16,480.00 | 7,663.93 | 340 |
| 2023-02-07 | 16,430.00 | 16,580.00 | 16,390.00 | 16,410.00 | 7,631.38 | 25,672 |
| 2023-02-06 | 16,750.00 | 16,750.00 | 16,010.00 | 16,520.00 | 7,682.53 | 22 |
| 2023-02-05 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 15,485.98 | 0 |
| 2023-02-03 | 17,040.00 | 17,040.00 | 16,600.00 | 16,650.00 | 7,742.99 | 53,010 |
| 2023-02-02 | 16,580.00 | 17,060.00 | 16,560.00 | 16,580.00 | 7,710.44 | 86,354 |
| 2023-02-01 | 16,540.00 | 16,580.00 | 16,000.00 | 16,410.00 | 7,631.38 | 41,778 |
| 2023-01-31 | 16,750.00 | 16,780.00 | 16,460.00 | 16,540.00 | 7,691.83 | 100 |
| 2023-01-30 | 16,790.00 | 17,010.00 | 16,560.00 | 16,680.00 | 7,756.94 | 48 |
| 2023-01-27 | 16,750.00 | 17,200.00 | 16,610.00 | 16,760.00 | 7,794.14 | 114,664 |
| 2023-01-26 | 16,790.00 | 16,790.00 | 16,500.00 | 16,690.00 | 7,761.59 | 56 |
| 2023-01-25 | 17,100.00 | 17,100.00 | 16,670.00 | 16,670.00 | 7,752.29 | 36,520 |
| 2023-01-20 | 16,900.00 | 17,100.00 | 16,700.00 | 17,000.00 | 7,905.76 | 38,404 |
| 2023-01-19 | 16,700.00 | 17,050.00 | 16,500.00 | 16,750.00 | 7,789.49 | 42,946 |
| 2023-01-18 | 16,700.00 | 16,750.00 | 16,500.00 | 16,700.00 | 7,766.24 | 24,210 |
| 2023-01-17 | 16,600.00 | 16,750.00 | 16,450.00 | 16,550.00 | 7,696.49 | 16,404 |
| 2023-01-16 | 16,400.00 | 16,850.00 | 16,350.00 | 16,500.00 | 7,673.23 | 55,016 |
| 2023-01-13 | 16,500.00 | 16,750.00 | 16,400.00 | 16,400.00 | 7,626.73 | 33,626 |
| 2023-01-12 | 16,400.00 | 16,850.00 | 15,950.00 | 16,550.00 | 7,696.49 | 129,512 |
| 2023-01-11 | 16,550.00 | 16,650.00 | 16,200.00 | 16,300.00 | 7,580.22 | 87,794 |
| 2023-01-10 | 15,700.00 | 17,250.00 | 15,550.00 | 16,900.00 | 7,859.25 | 111,992 |
| 2023-01-09 | 15,350.00 | 15,750.00 | 15,150.00 | 15,750.00 | 7,324.45 | 23,152 |
| 2023-01-06 | 15,000.00 | 15,450.00 | 15,000.00 | 15,050.00 | 6,998.92 | 13,274 |
| 2023-01-05 | 15,250.00 | 15,600.00 | 15,100.00 | 15,200.00 | 7,068.68 | 18,816 |
| 2023-01-04 | 14,900.00 | 15,250.00 | 14,750.00 | 15,150.00 | 7,045.42 | 18,592 |
| 2023-01-03 | 14,900.00 | 15,350.00 | 14,650.00 | 15,000.00 | 6,975.67 | 24,186 |
| 2023-01-02 | 15,750.00 | 15,900.00 | 15,000.00 | 15,300.00 | 7,115.18 | 24,756 |
| 2022-12-29 | 15,850.00 | 15,950.00 | 15,600.00 | 15,750.00 | 7,324.45 | 17,694 |
| 2022-12-28 | 16,200.00 | 16,450.00 | 15,950.00 | 15,950.00 | 7,417.46 | 35,768 |
| 2022-12-27 | 15,650.00 | 16,500.00 | 15,650.00 | 16,200.00 | 7,394.21 | 84,882 |
| 2022-12-26 | 15,800.00 | 16,000.00 | 15,300.00 | 15,650.00 | 7,143.17 | 20,452 |
| 2022-12-23 | 15,700.00 | 16,150.00 | 15,700.00 | 15,800.00 | 7,211.63 | 30,628 |
| 2022-12-22 | 15,750.00 | 16,000.00 | 15,750.00 | 15,850.00 | 7,234.46 | 19,558 |
| 2022-12-21 | 15,600.00 | 15,750.00 | 15,500.00 | 15,650.00 | 7,143.17 | 17,642 |
| 2022-12-20 | 15,900.00 | 16,000.00 | 15,250.00 | 15,500.00 | 7,074.70 | 37,184 |
| 2022-12-19 | 15,750.00 | 16,100.00 | 15,750.00 | 15,950.00 | 7,280.10 | 9,200 |
| 2022-12-16 | 15,750.00 | 16,000.00 | 15,550.00 | 15,800.00 | 7,211.63 | 21,892 |
| 2022-12-15 | 15,950.00 | 16,100.00 | 15,800.00 | 15,900.00 | 7,257.28 | 14,998 |
| 2022-12-14 | 16,050.00 | 16,100.00 | 15,800.00 | 15,900.00 | 7,257.28 | 16,126 |
| 2022-12-13 | 16,050.00 | 16,150.00 | 15,700.00 | 15,950.00 | 7,280.10 | 25,384 |
| 2022-12-12 | 16,200.00 | 16,300.00 | 15,850.00 | 16,000.00 | 7,302.92 | 19,744 |
| 2022-12-09 | 15,750.00 | 16,300.00 | 15,700.00 | 16,150.00 | 7,371.38 | 28,744 |
| 2022-12-08 | 16,150.00 | 16,150.00 | 15,600.00 | 15,750.00 | 7,188.81 | 21,596 |
| 2022-12-07 | 15,600.00 | 16,200.00 | 15,500.00 | 16,200.00 | 7,394.21 | 29,654 |
| 2022-12-06 | 15,800.00 | 16,150.00 | 15,600.00 | 15,750.00 | 7,188.81 | 22,808 |
| 2022-12-05 | 16,150.00 | 16,450.00 | 15,850.00 | 15,900.00 | 7,257.28 | 65,186 |
| 2022-12-02 | 15,550.00 | 16,000.00 | 15,400.00 | 15,750.00 | 7,188.81 | 107,654 |
| 2022-12-01 | 15,750.00 | 15,800.00 | 15,300.00 | 15,450.00 | 7,051.88 | 25,936 |
| 2022-11-30 | 15,150.00 | 15,800.00 | 14,950.00 | 15,400.00 | 7,029.06 | 61,466 |
| 2022-11-29 | 14,400.00 | 15,250.00 | 14,300.00 | 14,950.00 | 6,823.67 | 21,948 |
| 2022-11-28 | 14,950.00 | 14,950.00 | 14,500.00 | 14,500.00 | 6,618.27 | 21,672 |
| 2022-11-25 | 15,000.00 | 15,100.00 | 14,850.00 | 14,950.00 | 6,823.67 | 6,040 |
| 2022-11-24 | 14,650.00 | 15,000.00 | 14,500.00 | 15,000.00 | 6,846.49 | 9,616 |
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.