Kolmar Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	16,450.00	16,900.00	16,250.00	16,600.00	7,576.78	28,406
2022-08-29	16,500.00	16,700.00	16,250.00	16,450.00	7,508.31	28,612
2022-08-26	17,000.00	17,050.00	16,800.00	16,800.00	7,668.07	21,520
2022-08-25	16,600.00	16,950.00	16,550.00	16,800.00	7,668.07	23,760
2022-08-24	16,500.00	16,900.00	16,400.00	16,650.00	7,599.60	23,736
2022-08-23	16,800.00	16,850.00	16,500.00	16,650.00	7,599.60	36,620
2022-08-22	17,000.00	17,050.00	16,750.00	16,800.00	7,668.07	36,378
2022-08-19	17,350.00	17,450.00	17,100.00	17,150.00	7,827.82	18,430
2022-08-18	17,500.00	17,600.00	17,350.00	17,350.00	7,919.10	26,142
2022-08-17	17,600.00	17,700.00	17,400.00	17,550.00	8,010.39	43,220
2022-08-16	17,250.00	17,850.00	17,250.00	17,450.00	7,964.75	82,204
2022-08-15	34,400.00	34,400.00	34,400.00	34,400.00	15,701.28	0
2022-08-12	17,100.00	17,200.00	16,900.00	17,200.00	7,850.64	39,596
2022-08-11	16,950.00	17,050.00	16,800.00	17,050.00	7,782.17	56,456
2022-08-10	17,000.00	17,000.00	16,650.00	16,800.00	7,668.07	72,238
2022-08-09	17,350.00	17,400.00	16,700.00	16,950.00	7,736.53	100,438
2022-08-08	17,750.00	17,750.00	17,150.00	17,250.00	7,873.46	40,162
2022-08-05	17,600.00	17,700.00	17,500.00	17,650.00	8,056.03	34,924
2022-08-04	18,350.00	18,350.00	17,550.00	17,600.00	8,033.21	92,254
2022-08-03	17,900.00	18,000.00	17,700.00	17,900.00	8,170.14	15,658
2022-08-02	17,750.00	17,950.00	17,700.00	17,900.00	8,170.14	12,262
2022-08-01	17,850.00	18,000.00	17,700.00	17,750.00	8,101.68	18,524
2022-07-29	17,650.00	17,950.00	17,650.00	17,850.00	8,147.32	9,350
2022-07-28	18,000.00	18,250.00	17,600.00	17,600.00	8,033.21	15,834
2022-07-27	17,500.00	18,150.00	17,500.00	18,000.00	8,215.78	28,182
2022-07-26	17,950.00	17,950.00	17,600.00	17,600.00	8,033.21	12,560
2022-07-25	17,800.00	17,950.00	17,650.00	17,750.00	8,101.68	17,334
2022-07-24	35,400.00	35,400.00	35,400.00	35,400.00	16,157.71	0
2022-07-22	17,600.00	18,000.00	17,550.00	17,700.00	8,078.86	16,616
2022-07-21	18,200.00	18,200.00	17,650.00	17,700.00	8,078.86	27,472
2022-07-20	18,000.00	18,000.00	17,700.00	17,800.00	8,124.50	25,024
2022-07-19	17,650.00	18,000.00	17,600.00	17,800.00	8,124.50	18,064
2022-07-18	18,100.00	18,100.00	17,750.00	18,000.00	8,215.78	18,820
2022-07-15	18,000.00	18,150.00	17,400.00	18,100.00	8,261.43	39,040
2022-07-14	16,950.00	18,200.00	16,800.00	18,100.00	8,261.43	121,894
2022-07-13	16,600.00	17,000.00	16,350.00	16,800.00	7,668.07	14,652
2022-07-12	17,100.00	17,100.00	16,450.00	16,600.00	7,576.78	25,550
2022-07-11	17,300.00	17,300.00	16,800.00	16,900.00	7,713.71	19,662
2022-07-08	17,300.00	17,450.00	17,150.00	17,300.00	7,896.28	9,244
2022-07-07	17,000.00	17,400.00	16,950.00	17,300.00	7,896.28	22,376
2022-07-06	17,150.00	17,450.00	16,900.00	17,100.00	7,805.00	19,410
2022-07-05	16,350.00	17,250.00	16,350.00	17,050.00	7,782.17	16,406
2022-07-04	16,750.00	17,200.00	16,500.00	16,600.00	7,576.78	15,556
2022-07-01	17,450.00	17,650.00	16,850.00	16,850.00	7,690.89	27,296
2022-06-30	17,500.00	17,600.00	17,300.00	17,450.00	7,964.75	38,772
2022-06-29	16,700.00	17,700.00	16,500.00	17,450.00	7,964.75	46,412
2022-06-28	16,600.00	17,100.00	16,500.00	16,800.00	7,668.07	28,222
2022-06-27	16,650.00	17,100.00	16,300.00	16,850.00	7,690.89	36,612
2022-06-24	15,700.00	16,550.00	15,700.00	16,500.00	7,531.14	38,998
2022-06-23	16,900.00	17,000.00	15,950.00	16,050.00	7,325.74	103,192
2022-06-22	17,650.00	17,650.00	16,800.00	16,800.00	7,668.07	44,914
2022-06-21	16,700.00	17,450.00	16,700.00	17,400.00	7,941.93	50,324
2022-06-20	17,800.00	18,300.00	16,750.00	16,900.00	7,713.71	66,982
2022-06-17	17,750.00	18,250.00	17,500.00	17,850.00	8,147.32	66,388
2022-06-16	18,950.00	19,000.00	18,100.00	18,250.00	8,329.89	49,068
2022-06-15	19,100.00	19,200.00	18,400.00	18,450.00	8,421.18	54,184
2022-06-14	18,800.00	19,200.00	18,600.00	19,100.00	8,717.86	69,740
2022-06-13	20,350.00	20,350.00	19,250.00	19,400.00	8,854.79	63,180
2022-06-12	41,000.00	41,000.00	41,000.00	41,000.00	18,713.73	0
2022-06-10	21,100.00	21,100.00	20,350.00	20,500.00	9,356.87	34,326

← NewerPage 18 of 21 · 1,242 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.