Kolmar Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	20,600.00	21,100.00	20,350.00	21,100.00	9,630.73	36,284
2022-06-08	20,500.00	20,750.00	20,300.00	20,600.00	9,402.51	28,018
2022-06-07	21,000.00	21,200.00	20,050.00	20,300.00	9,265.58	61,324
2022-06-03	21,400.00	21,400.00	20,850.00	21,000.00	9,585.08	44,408
2022-06-02	21,150.00	21,400.00	21,000.00	21,100.00	9,630.73	25,788
2022-06-01	42,300.00	42,300.00	42,300.00	42,300.00	19,307.09	0
2022-05-31	20,850.00	21,450.00	20,750.00	21,150.00	9,653.55	66,152
2022-05-30	20,700.00	20,950.00	20,400.00	20,850.00	9,516.62	64,798
2022-05-27	20,300.00	20,600.00	20,150.00	20,500.00	9,356.87	44,410
2022-05-26	20,000.00	20,600.00	20,000.00	20,200.00	9,219.94	38,658
2022-05-25	20,300.00	20,550.00	20,000.00	20,300.00	9,265.58	55,262
2022-05-24	20,800.00	21,050.00	20,200.00	20,400.00	9,311.22	109,524
2022-05-23	20,900.00	23,800.00	20,550.00	20,850.00	9,516.62	1,075,330
2022-05-20	20,250.00	20,350.00	19,550.00	20,100.00	9,174.29	29,360
2022-05-19	19,850.00	20,100.00	19,600.00	20,100.00	9,174.29	25,462
2022-05-18	20,700.00	20,750.00	20,150.00	20,350.00	9,288.40	39,606
2022-05-17	20,150.00	20,450.00	19,850.00	20,450.00	9,334.04	67,112
2022-05-16	20,750.00	20,750.00	20,150.00	20,150.00	9,197.11	35,628
2022-05-15	40,700.00	40,700.00	40,700.00	40,700.00	18,576.80	0
2022-05-13	20,100.00	20,450.00	20,000.00	20,350.00	9,288.40	49,108
2022-05-12	20,550.00	21,350.00	20,000.00	20,150.00	9,197.11	62,646
2022-05-11	20,500.00	21,400.00	20,500.00	20,850.00	9,516.62	41,934
2022-05-10	20,800.00	20,800.00	19,950.00	20,600.00	9,402.51	92,704
2022-05-09	43,000.00	43,800.00	42,000.00	42,000.00	19,170.16	25,346
2022-05-06	21,500.00	21,650.00	21,350.00	21,650.00	9,881.76	44,564
2022-05-04	21,900.00	22,550.00	21,700.00	21,850.00	9,973.05	59,124
2022-05-03	22,550.00	22,600.00	22,100.00	22,100.00	10,087.16	41,548
2022-05-02	22,650.00	23,000.00	22,200.00	22,400.00	10,224.09	81,496
2022-05-01	45,300.00	45,300.00	45,300.00	45,300.00	20,676.39	0
2022-04-29	23,150.00	23,750.00	22,600.00	22,650.00	10,338.20	209,296
2022-04-28	22,000.00	22,750.00	21,950.00	22,500.00	10,269.73	86,324
2022-04-27	21,850.00	22,000.00	21,650.00	21,900.00	9,995.87	60,914
2022-04-26	22,000.00	22,400.00	22,000.00	22,350.00	10,201.27	51,368
2022-04-25	21,800.00	22,100.00	21,600.00	22,100.00	10,087.16	79,050
2022-04-24	44,600.00	44,600.00	44,600.00	44,600.00	20,356.89	0
2022-04-22	22,500.00	22,500.00	22,100.00	22,300.00	10,178.44	42,098
2022-04-21	22,900.00	22,950.00	22,550.00	22,550.00	10,292.55	66,000
2022-04-20	23,050.00	23,100.00	22,700.00	22,900.00	10,452.30	94,948
2022-04-19	22,350.00	22,850.00	22,300.00	22,750.00	10,383.84	97,536
2022-04-18	22,050.00	23,150.00	22,050.00	22,500.00	10,269.73	212,126
2022-04-17	44,100.00	44,100.00	44,100.00	44,100.00	20,128.67	0
2022-04-15	22,700.00	22,700.00	21,650.00	22,050.00	10,064.34	188,660
2022-04-14	24,550.00	25,000.00	22,350.00	22,550.00	10,292.55	1,187,716
2022-04-13	21,950.00	22,300.00	21,650.00	22,100.00	10,087.16	85,492
2022-04-12	21,500.00	21,850.00	21,300.00	21,850.00	9,973.05	41,300
2022-04-11	21,600.00	21,850.00	21,350.00	21,750.00	9,927.41	49,300
2022-04-08	21,500.00	21,550.00	20,900.00	21,400.00	9,767.66	58,844
2022-04-07	21,700.00	21,850.00	21,200.00	21,500.00	9,813.30	63,166
2022-04-06	22,600.00	22,750.00	20,800.00	21,850.00	9,973.05	129,680
2022-04-05	21,800.00	22,700.00	21,650.00	22,550.00	10,292.55	140,770
2022-04-04	22,150.00	22,500.00	21,800.00	21,900.00	9,995.87	138,280
2022-04-01	20,700.00	21,850.00	20,500.00	21,700.00	9,904.59	193,052
2022-03-31	20,700.00	20,800.00	20,500.00	20,800.00	9,493.80	41,334
2022-03-30	20,700.00	20,750.00	20,200.00	20,700.00	9,448.15	58,340
2022-03-29	20,000.00	20,550.00	20,000.00	20,500.00	9,356.87	71,592
2022-03-28	20,100.00	20,200.00	19,950.00	20,100.00	9,174.29	33,948
2022-03-25	20,500.00	20,500.00	20,000.00	20,050.00	9,151.47	57,912
2022-03-24	20,450.00	20,500.00	20,150.00	20,250.00	9,242.76	27,370
2022-03-23	20,550.00	20,600.00	19,600.00	20,500.00	9,356.87	64,744
2022-03-22	20,400.00	20,700.00	20,350.00	20,500.00	9,356.87	43,178

← NewerPage 19 of 21 · 1,247 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.