Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 19,150.00 | 19,400.00 | 19,100.00 | 19,300.00 | 8,699.03 | 40,506 |
| 2021-12-16 | 19,600.00 | 19,650.00 | 19,300.00 | 19,300.00 | 8,699.03 | 36,348 |
| 2021-12-15 | 19,750.00 | 19,750.00 | 19,400.00 | 19,500.00 | 8,789.18 | 40,972 |
| 2021-12-14 | 19,300.00 | 19,800.00 | 19,300.00 | 19,400.00 | 8,744.11 | 42,186 |
| 2021-12-13 | 19,800.00 | 19,850.00 | 19,550.00 | 19,650.00 | 8,856.79 | 37,840 |
| 2021-12-10 | 20,050.00 | 20,200.00 | 19,700.00 | 19,700.00 | 8,879.32 | 53,142 |
| 2021-12-09 | 19,950.00 | 20,150.00 | 19,750.00 | 20,150.00 | 9,082.15 | 48,456 |
| 2021-12-08 | 20,250.00 | 20,300.00 | 19,600.00 | 19,700.00 | 8,879.32 | 75,336 |
| 2021-12-07 | 19,750.00 | 20,300.00 | 19,750.00 | 20,000.00 | 9,014.54 | 56,068 |
| 2021-12-06 | 19,300.00 | 19,900.00 | 19,000.00 | 19,750.00 | 8,901.86 | 49,568 |
| 2021-12-03 | 19,050.00 | 19,650.00 | 18,900.00 | 19,300.00 | 8,699.03 | 99,982 |
| 2021-12-02 | 17,900.00 | 19,000.00 | 17,900.00 | 18,900.00 | 8,518.74 | 99,030 |
| 2021-12-01 | 17,850.00 | 18,400.00 | 17,800.00 | 18,200.00 | 8,203.23 | 136,758 |
| 2021-11-30 | 19,550.00 | 19,550.00 | 18,050.00 | 18,050.00 | 8,135.62 | 383,772 |
| 2021-11-29 | 19,200.00 | 19,700.00 | 19,050.00 | 19,100.00 | 8,608.89 | 153,468 |
| 2021-11-26 | 20,650.00 | 20,750.00 | 20,000.00 | 20,000.00 | 9,014.54 | 138,998 |
| 2021-11-25 | 21,200.00 | 21,200.00 | 20,700.00 | 20,750.00 | 9,352.59 | 55,686 |
| 2021-11-24 | 21,350.00 | 21,450.00 | 21,000.00 | 21,200.00 | 9,555.41 | 44,070 |
| 2021-11-23 | 21,300.00 | 21,500.00 | 21,150.00 | 21,350.00 | 9,623.02 | 28,068 |
| 2021-11-22 | 21,750.00 | 21,750.00 | 20,900.00 | 21,300.00 | 9,600.49 | 47,226 |
| 2021-11-19 | 21,150.00 | 21,500.00 | 21,150.00 | 21,400.00 | 9,645.56 | 30,522 |
| 2021-11-18 | 21,250.00 | 21,450.00 | 21,200.00 | 21,350.00 | 9,623.02 | 52,182 |
| 2021-11-17 | 22,100.00 | 22,100.00 | 21,250.00 | 21,250.00 | 9,577.95 | 63,658 |
| 2021-11-16 | 22,350.00 | 22,350.00 | 21,750.00 | 21,800.00 | 9,825.85 | 56,602 |
| 2021-11-15 | 22,000.00 | 22,450.00 | 21,900.00 | 22,350.00 | 10,073.75 | 49,630 |
| 2021-11-12 | 21,450.00 | 22,050.00 | 21,350.00 | 22,000.00 | 9,916.00 | 33,622 |
| 2021-11-11 | 21,700.00 | 21,700.00 | 21,250.00 | 21,450.00 | 9,668.10 | 48,154 |
| 2021-11-10 | 22,250.00 | 22,250.00 | 21,400.00 | 21,700.00 | 9,780.78 | 85,188 |
| 2021-11-09 | 22,050.00 | 22,500.00 | 22,000.00 | 22,250.00 | 10,028.68 | 53,344 |
| 2021-11-08 | 22,000.00 | 22,300.00 | 21,700.00 | 22,300.00 | 10,051.21 | 43,980 |
| 2021-11-05 | 22,500.00 | 22,600.00 | 22,000.00 | 22,200.00 | 10,006.14 | 76,134 |
| 2021-11-04 | 22,800.00 | 22,850.00 | 22,300.00 | 22,500.00 | 10,141.36 | 41,104 |
| 2021-11-03 | 23,350.00 | 23,350.00 | 22,450.00 | 22,500.00 | 10,141.36 | 55,868 |
| 2021-11-02 | 22,950.00 | 23,250.00 | 22,850.00 | 23,050.00 | 10,389.26 | 43,526 |
| 2021-11-01 | 23,100.00 | 23,450.00 | 22,800.00 | 23,000.00 | 10,366.72 | 50,102 |
| 2021-10-29 | 23,750.00 | 23,750.00 | 22,900.00 | 23,050.00 | 10,389.26 | 65,836 |
| 2021-10-28 | 24,050.00 | 24,050.00 | 23,500.00 | 23,750.00 | 10,704.77 | 44,634 |
| 2021-10-27 | 24,200.00 | 24,250.00 | 23,600.00 | 23,800.00 | 10,727.30 | 38,208 |
| 2021-10-26 | 23,850.00 | 24,400.00 | 23,850.00 | 24,200.00 | 10,907.60 | 66,512 |
| 2021-10-25 | 23,350.00 | 24,050.00 | 23,350.00 | 24,050.00 | 10,839.99 | 99,440 |
| 2021-10-22 | 23,850.00 | 23,900.00 | 23,600.00 | 23,650.00 | 10,659.70 | 47,446 |
| 2021-10-21 | 23,850.00 | 23,950.00 | 23,750.00 | 23,850.00 | 10,749.84 | 57,860 |
← NewerPage 21 of 21 · 1,242 trading days
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.