Kolmar Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	14,450.00	15,100.00	14,400.00	14,600.00	6,663.91	17,694
2022-11-22	14,300.00	14,650.00	14,300.00	14,300.00	6,526.98	17,930
2022-11-21	14,900.00	15,050.00	14,350.00	14,500.00	6,618.27	30,016
2022-11-18	15,150.00	15,250.00	14,900.00	14,900.00	6,800.84	9,506
2022-11-17	15,200.00	15,200.00	14,900.00	15,150.00	6,914.95	13,596
2022-11-16	15,350.00	15,500.00	15,050.00	15,200.00	6,937.77	16,612
2022-11-15	15,000.00	15,300.00	14,800.00	15,300.00	6,983.42	29,990
2022-11-14	14,750.00	15,200.00	14,750.00	14,900.00	6,800.84	47,874
2022-11-11	14,950.00	15,000.00	14,500.00	14,700.00	6,709.56	62,918
2022-11-10	14,550.00	14,550.00	14,200.00	14,400.00	6,572.63	11,632
2022-11-09	14,600.00	14,750.00	14,450.00	14,500.00	6,618.27	22,146
2022-11-08	14,200.00	14,550.00	14,100.00	14,550.00	6,641.09	54,894
2022-11-07	14,250.00	14,300.00	14,050.00	14,200.00	6,481.34	17,524
2022-11-04	13,950.00	14,400.00	13,750.00	14,150.00	6,458.52	46,890
2022-11-03	13,650.00	13,950.00	13,550.00	13,950.00	6,367.23	22,910
2022-11-02	13,950.00	14,000.00	13,800.00	14,000.00	6,390.06	13,412
2022-11-01	13,600.00	14,000.00	13,600.00	13,950.00	6,367.23	22,408
2022-10-31	13,750.00	13,950.00	13,550.00	13,800.00	6,298.77	7,226
2022-10-28	13,500.00	13,950.00	13,500.00	13,650.00	6,230.30	12,144
2022-10-27	13,550.00	13,850.00	13,450.00	13,650.00	6,230.30	15,282
2022-10-26	14,000.00	14,000.00	13,550.00	13,550.00	6,184.66	58,174
2022-10-25	13,750.00	14,100.00	13,600.00	13,700.00	6,253.13	16,020
2022-10-24	14,000.00	14,100.00	13,800.00	13,850.00	6,321.59	12,766
2022-10-21	13,800.00	14,100.00	13,650.00	13,700.00	6,253.13	17,448
2022-10-20	14,200.00	14,300.00	13,700.00	13,800.00	6,298.77	17,768
2022-10-19	14,250.00	14,450.00	13,950.00	14,300.00	6,526.98	14,758
2022-10-18	14,100.00	14,600.00	14,000.00	14,250.00	6,504.16	13,846
2022-10-17	13,800.00	13,950.00	13,500.00	13,950.00	6,367.23	24,236
2022-10-14	13,350.00	14,000.00	13,350.00	13,850.00	6,321.59	33,530
2022-10-13	14,050.00	14,250.00	13,200.00	13,200.00	6,024.91	87,302
2022-10-12	14,500.00	14,900.00	14,150.00	14,300.00	6,526.98	36,156
2022-10-11	14,500.00	14,600.00	14,100.00	14,500.00	6,618.27	37,156
2022-10-07	14,750.00	14,950.00	14,600.00	14,900.00	6,800.84	14,276
2022-10-06	14,650.00	14,850.00	14,450.00	14,700.00	6,709.56	10,770
2022-10-05	14,950.00	15,050.00	14,300.00	14,500.00	6,618.27	32,714
2022-10-04	15,050.00	15,050.00	14,750.00	14,900.00	6,800.84	29,152
2022-10-03	29,800.00	29,800.00	29,800.00	29,800.00	13,601.69	0
2022-09-30	14,650.00	14,900.00	14,200.00	14,900.00	6,800.84	77,504
2022-09-29	14,400.00	14,900.00	14,200.00	14,750.00	6,732.38	33,138
2022-09-28	14,850.00	15,200.00	14,100.00	14,250.00	6,504.16	71,248
2022-09-27	14,800.00	15,350.00	14,800.00	15,000.00	6,846.49	62,408
2022-09-26	16,050.00	16,150.00	15,050.00	15,200.00	6,937.77	72,896
2022-09-25	32,600.00	32,600.00	32,600.00	32,600.00	14,879.70	0
2022-09-23	17,000.00	17,000.00	16,200.00	16,300.00	7,439.85	29,076
2022-09-22	16,750.00	16,800.00	16,400.00	16,650.00	7,599.60	22,890
2022-09-21	16,800.00	17,400.00	16,750.00	16,750.00	7,645.24	37,516
2022-09-20	17,100.00	17,100.00	16,400.00	17,050.00	7,782.17	26,434
2022-09-19	16,650.00	16,850.00	16,350.00	16,650.00	7,599.60	27,376
2022-09-16	16,700.00	16,900.00	16,550.00	16,650.00	7,599.60	74,094
2022-09-15	16,550.00	16,900.00	16,550.00	16,850.00	7,690.89	31,134
2022-09-14	16,150.00	16,550.00	16,150.00	16,500.00	7,531.14	41,546
2022-09-13	16,400.00	16,800.00	16,350.00	16,650.00	7,599.60	37,022
2022-09-08	17,100.00	17,100.00	16,300.00	16,400.00	7,485.49	23,498
2022-09-07	16,600.00	17,700.00	16,250.00	16,350.00	7,462.67	56,970
2022-09-06	16,300.00	16,700.00	16,300.00	16,550.00	7,553.96	12,244
2022-09-05	16,650.00	16,900.00	16,450.00	16,600.00	7,576.78	12,902
2022-09-02	16,950.00	17,000.00	16,650.00	16,650.00	7,599.60	27,246
2022-09-01	16,500.00	16,850.00	16,500.00	16,750.00	7,645.24	25,812
2022-08-31	16,600.00	17,000.00	16,500.00	16,600.00	7,576.78	22,156
2022-08-30	16,450.00	16,900.00	16,250.00	16,600.00	7,576.78	28,406

← NewerPage 17 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.