Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,560.00 | 8,560.00 | 8,220.00 | 8,290.00 | 8,290.00 | 22,492 |
| 2026-07-16 | 8,550.00 | 8,780.00 | 8,400.00 | 8,570.00 | 8,570.00 | 14,624 |
| 2026-07-15 | 8,210.00 | 8,540.00 | 8,210.00 | 8,450.00 | 8,450.00 | 35,472 |
| 2026-07-14 | 8,360.00 | 8,590.00 | 8,220.00 | 8,250.00 | 8,250.00 | 29,538 |
| 2026-07-13 | 8,410.00 | 8,760.00 | 8,410.00 | 8,560.00 | 8,560.00 | 69,148 |
| 2026-07-10 | 8,300.00 | 8,600.00 | 8,300.00 | 8,390.00 | 8,390.00 | 31,391 |
| 2026-07-09 | 8,330.00 | 8,640.00 | 8,310.00 | 8,330.00 | 8,330.00 | 56,624 |
| 2026-07-08 | 9,000.00 | 9,020.00 | 8,410.00 | 8,570.00 | 8,570.00 | 76,456 |
| 2026-07-07 | 8,530.00 | 8,870.00 | 8,520.00 | 8,850.00 | 8,850.00 | 96,221 |
| 2026-07-06 | 8,550.00 | 8,980.00 | 8,410.00 | 8,610.00 | 8,610.00 | 52,229 |
| 2026-07-03 | 8,500.00 | 8,700.00 | 8,100.00 | 8,620.00 | 8,620.00 | 65,270 |
| 2026-07-02 | 8,140.00 | 8,630.00 | 7,980.00 | 8,330.00 | 8,330.00 | 103,310 |
| 2026-07-01 | 7,770.00 | 8,150.00 | 7,770.00 | 8,140.00 | 8,140.00 | 27,790 |
| 2026-06-30 | 7,850.00 | 8,010.00 | 7,720.00 | 7,750.00 | 7,750.00 | 18,787 |
| 2026-06-29 | 7,210.00 | 7,940.00 | 7,210.00 | 7,940.00 | 7,940.00 | 45,141 |
| 2026-06-26 | 7,480.00 | 7,520.00 | 7,200.00 | 7,320.00 | 7,320.00 | 51,300 |
| 2026-06-25 | 7,360.00 | 7,700.00 | 7,360.00 | 7,470.00 | 7,470.00 | 28,561 |
| 2026-06-24 | 7,350.00 | 7,590.00 | 7,300.00 | 7,500.00 | 7,500.00 | 26,030 |
| 2026-06-23 | 7,780.00 | 7,900.00 | 7,340.00 | 7,350.00 | 7,350.00 | 92,904 |
| 2026-06-22 | 7,800.00 | 8,090.00 | 7,660.00 | 7,850.00 | 7,850.00 | 26,458 |
| 2026-06-19 | 8,270.00 | 8,320.00 | 7,770.00 | 7,860.00 | 7,860.00 | 48,698 |
| 2026-06-18 | 8,330.00 | 8,410.00 | 8,050.00 | 8,070.00 | 8,070.00 | 44,725 |
| 2026-06-17 | 8,290.00 | 8,500.00 | 8,250.00 | 8,410.00 | 8,410.00 | 39,846 |
| 2026-06-16 | 8,250.00 | 8,450.00 | 8,250.00 | 8,360.00 | 8,360.00 | 24,679 |
| 2026-06-15 | 8,400.00 | 8,470.00 | 8,220.00 | 8,320.00 | 8,320.00 | 33,314 |
| 2026-06-12 | 8,400.00 | 8,480.00 | 8,050.00 | 8,210.00 | 8,210.00 | 144,150 |
| 2026-06-11 | 7,910.00 | 8,220.00 | 7,900.00 | 8,190.00 | 8,190.00 | 39,809 |
| 2026-06-10 | 8,100.00 | 8,350.00 | 7,910.00 | 8,130.00 | 8,130.00 | 38,011 |
| 2026-06-09 | 7,850.00 | 8,400.00 | 7,850.00 | 8,250.00 | 8,250.00 | 36,917 |
| 2026-06-08 | 8,230.00 | 8,240.00 | 7,900.00 | 7,900.00 | 7,900.00 | 81,598 |
| 2026-06-05 | 8,600.00 | 8,630.00 | 8,350.00 | 8,460.00 | 8,460.00 | 37,479 |
| 2026-06-04 | 8,550.00 | 8,740.00 | 8,420.00 | 8,580.00 | 8,580.00 | 54,901 |
| 2026-06-02 | 8,810.00 | 8,870.00 | 8,420.00 | 8,580.00 | 8,580.00 | 85,165 |
| 2026-06-01 | 9,100.00 | 9,200.00 | 8,880.00 | 8,880.00 | 8,880.00 | 88,170 |
| 2026-05-29 | 9,300.00 | 9,480.00 | 9,000.00 | 9,210.00 | 9,210.00 | 53,422 |
| 2026-05-28 | 9,350.00 | 9,500.00 | 8,960.00 | 9,210.00 | 9,210.00 | 78,966 |
| 2026-05-27 | 9,600.00 | 9,770.00 | 9,200.00 | 9,410.00 | 9,410.00 | 72,905 |
| 2026-05-26 | 9,860.00 | 9,880.00 | 9,560.00 | 9,580.00 | 9,580.00 | 45,894 |
| 2026-05-22 | 9,510.00 | 9,860.00 | 9,510.00 | 9,600.00 | 9,600.00 | 32,592 |
| 2026-05-21 | 9,320.00 | 9,590.00 | 9,290.00 | 9,310.00 | 9,310.00 | 46,809 |
| 2026-05-20 | 9,500.00 | 9,590.00 | 8,960.00 | 9,200.00 | 9,200.00 | 100,507 |
| 2026-05-19 | 9,660.00 | 9,750.00 | 9,400.00 | 9,500.00 | 9,500.00 | 81,121 |
| 2026-05-18 | 9,730.00 | 9,800.00 | 9,100.00 | 9,720.00 | 9,720.00 | 102,400 |
| 2026-05-15 | 10,150.00 | 10,230.00 | 9,660.00 | 9,850.00 | 9,850.00 | 121,578 |
| 2026-05-14 | 10,070.00 | 10,170.00 | 9,780.00 | 10,130.00 | 10,130.00 | 70,888 |
| 2026-05-13 | 10,270.00 | 10,350.00 | 9,910.00 | 10,010.00 | 10,010.00 | 132,078 |
| 2026-05-12 | 9,940.00 | 10,800.00 | 9,630.00 | 10,480.00 | 10,480.00 | 449,680 |
| 2026-05-11 | 9,800.00 | 10,330.00 | 9,780.00 | 9,850.00 | 9,850.00 | 243,987 |
| 2026-05-08 | 9,470.00 | 9,770.00 | 9,000.00 | 9,690.00 | 9,690.00 | 69,691 |
| 2026-05-07 | 9,510.00 | 9,650.00 | 9,380.00 | 9,430.00 | 9,430.00 | 50,294 |
| 2026-05-06 | 9,900.00 | 9,940.00 | 9,560.00 | 9,580.00 | 9,580.00 | 65,508 |
| 2026-05-04 | 9,940.00 | 10,010.00 | 9,780.00 | 9,820.00 | 9,820.00 | 62,084 |
| 2026-04-30 | 10,150.00 | 10,150.00 | 9,780.00 | 9,810.00 | 9,810.00 | 52,999 |
| 2026-04-29 | 10,120.00 | 10,120.00 | 9,960.00 | 10,010.00 | 10,010.00 | 63,405 |
| 2026-04-28 | 10,090.00 | 10,100.00 | 9,940.00 | 9,960.00 | 9,960.00 | 52,488 |
| 2026-04-27 | 10,090.00 | 10,130.00 | 9,930.00 | 10,010.00 | 10,010.00 | 92,824 |
| 2026-04-24 | 9,710.00 | 10,040.00 | 9,580.00 | 9,980.00 | 9,980.00 | 173,738 |
| 2026-04-23 | 9,500.00 | 9,500.00 | 9,320.00 | 9,360.00 | 9,360.00 | 32,965 |
| 2026-04-22 | 9,490.00 | 9,550.00 | 9,370.00 | 9,400.00 | 9,400.00 | 25,970 |
| 2026-04-21 | 9,590.00 | 9,640.00 | 9,470.00 | 9,490.00 | 9,490.00 | 52,299 |
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.