Kolmar Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	20,200.00	20,200.00	20,200.00	20,200.00	9,219.94	0
2022-03-18	20,000.00	20,200.00	19,950.00	20,200.00	9,219.94	42,518
2022-03-17	19,500.00	19,500.00	19,500.00	19,500.00	8,900.43	0
2022-03-16	19,100.00	19,500.00	19,000.00	19,500.00	8,900.43	43,156
2022-03-15	19,550.00	19,550.00	19,550.00	19,550.00	8,923.26	0
2022-03-14	20,550.00	20,600.00	19,500.00	19,550.00	8,923.26	73,050
2022-03-11	20,300.00	20,450.00	20,150.00	20,450.00	9,334.04	30,206
2022-03-10	19,200.00	19,200.00	19,200.00	19,200.00	8,763.50	0
2022-03-08	19,100.00	19,600.00	19,100.00	19,200.00	8,763.50	45,442
2022-03-07	20,300.00	20,300.00	19,600.00	19,650.00	8,968.90	47,292
2022-03-04	20,550.00	20,550.00	20,550.00	20,550.00	9,379.69	0
2022-03-03	20,550.00	20,750.00	20,450.00	20,550.00	9,379.69	48,712
2022-03-02	20,500.00	20,750.00	20,300.00	20,550.00	9,379.69	27,344
2022-02-28	20,450.00	20,450.00	20,450.00	20,450.00	9,334.04	0
2022-02-25	20,400.00	20,800.00	20,100.00	20,450.00	9,334.04	77,978
2022-02-24	20,700.00	21,000.00	20,100.00	20,100.00	9,174.29	96,430
2022-02-23	20,800.00	20,800.00	20,800.00	20,800.00	9,493.80	0
2022-02-22	20,800.00	20,800.00	20,800.00	20,800.00	9,493.80	0
2022-02-21	20,800.00	20,800.00	20,800.00	20,800.00	9,493.80	0
2022-02-18	20,150.00	21,250.00	20,050.00	20,800.00	9,493.80	196,944
2022-02-17	18,950.00	20,600.00	18,750.00	20,400.00	9,311.22	409,500
2022-02-16	18,600.00	18,850.00	18,550.00	18,750.00	8,558.11	28,594
2022-02-15	18,250.00	18,900.00	18,200.00	18,450.00	8,421.18	33,810
2022-02-14	18,550.00	18,950.00	18,450.00	18,600.00	8,489.64	28,024
2022-02-11	19,350.00	19,550.00	18,800.00	19,000.00	8,672.22	34,134
2022-02-10	18,850.00	19,850.00	18,850.00	19,350.00	8,831.97	80,834
2022-02-09	18,500.00	18,500.00	18,500.00	18,500.00	8,444.00	0
2022-02-08	18,500.00	18,500.00	18,500.00	18,500.00	8,444.00	0
2022-02-07	18,500.00	18,650.00	17,700.00	18,500.00	8,444.00	27,248
2022-02-04	17,900.00	18,450.00	17,700.00	18,450.00	8,421.18	48,732
2022-02-03	17,750.00	17,950.00	17,550.00	17,800.00	8,124.50	44,954
2022-01-28	16,400.00	17,500.00	16,100.00	17,250.00	7,873.46	37,462
2022-01-27	17,100.00	17,200.00	16,350.00	16,450.00	7,508.31	96,282
2022-01-26	17,300.00	17,300.00	17,300.00	17,300.00	7,896.28	0
2022-01-25	18,200.00	18,300.00	17,250.00	17,300.00	7,896.28	108,144
2022-01-24	18,550.00	18,700.00	18,150.00	18,300.00	8,352.71	50,150
2022-01-21	18,650.00	18,900.00	18,450.00	18,750.00	8,558.11	39,596
2022-01-20	18,650.00	18,950.00	18,250.00	18,800.00	8,580.93	14,594
2022-01-19	18,750.00	19,000.00	18,450.00	18,650.00	8,512.47	72,300
2022-01-18	19,100.00	19,400.00	18,900.00	19,000.00	8,672.22	32,742
2022-01-17	19,600.00	19,750.00	19,150.00	19,300.00	8,809.15	35,664
2022-01-14	19,800.00	19,900.00	19,600.00	19,750.00	9,014.54	22,610
2022-01-13	20,050.00	20,150.00	19,800.00	19,800.00	9,037.36	35,458
2022-01-12	19,550.00	20,100.00	19,450.00	20,050.00	9,151.47	23,992
2022-01-11	19,850.00	20,000.00	19,500.00	19,550.00	8,923.26	43,638
2022-01-10	20,300.00	20,350.00	19,750.00	19,950.00	9,105.83	43,666
2022-01-07	20,300.00	20,500.00	20,250.00	20,300.00	9,265.58	44,310
2022-01-06	19,850.00	20,500.00	19,750.00	20,100.00	9,174.29	102,364
2022-01-05	19,900.00	20,100.00	19,750.00	19,950.00	9,105.83	41,782
2022-01-04	19,500.00	20,000.00	19,500.00	19,900.00	9,083.01	43,564
2022-01-03	39,300.00	39,500.00	38,800.00	39,400.00	17,983.44	18,807
2021-12-30	19,550.00	19,750.00	19,450.00	19,650.00	8,968.90	29,080
2021-12-29	19,900.00	20,200.00	19,600.00	19,750.00	9,014.54	51,078
2021-12-28	19,300.00	19,700.00	19,200.00	19,600.00	8,834.25	32,984
2021-12-27	19,350.00	19,350.00	19,000.00	19,250.00	8,676.50	35,818
2021-12-24	19,300.00	19,400.00	19,200.00	19,350.00	8,721.57	22,804
2021-12-23	19,350.00	19,350.00	19,000.00	19,150.00	8,631.42	21,162
2021-12-22	19,300.00	19,350.00	19,050.00	19,100.00	8,608.89	29,460
2021-12-21	19,200.00	19,200.00	18,950.00	19,100.00	8,608.89	35,202
2021-12-20	19,300.00	19,400.00	19,000.00	19,150.00	8,631.42	30,840

← NewerPage 20 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.