Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,370.00 | 9,580.00 | 9,300.00 | 9,470.00 | 9,247.65 | 77,980 |
| 2026-01-19 | 9,420.00 | 9,600.00 | 9,320.00 | 9,360.00 | 9,140.23 | 50,210 |
| 2026-01-16 | 9,500.00 | 9,690.00 | 9,460.00 | 9,490.00 | 9,267.18 | 47,316 |
| 2026-01-15 | 9,550.00 | 9,600.00 | 9,360.00 | 9,520.00 | 9,296.48 | 41,415 |
| 2026-01-14 | 9,370.00 | 9,540.00 | 9,350.00 | 9,460.00 | 9,237.89 | 51,864 |
| 2026-01-13 | 9,440.00 | 9,500.00 | 9,270.00 | 9,350.00 | 9,130.47 | 42,836 |
| 2026-01-12 | 9,390.00 | 9,480.00 | 9,300.00 | 9,450.00 | 9,228.12 | 37,976 |
| 2026-01-09 | 9,240.00 | 9,450.00 | 9,200.00 | 9,390.00 | 9,169.53 | 36,272 |
| 2026-01-08 | 9,530.00 | 9,530.00 | 9,210.00 | 9,220.00 | 9,003.52 | 78,031 |
| 2026-01-07 | 9,630.00 | 9,660.00 | 9,350.00 | 9,470.00 | 9,247.65 | 116,351 |
| 2026-01-06 | 9,700.00 | 9,820.00 | 9,620.00 | 9,630.00 | 9,403.90 | 65,422 |
| 2026-01-05 | 9,950.00 | 9,950.00 | 9,730.00 | 9,790.00 | 9,560.14 | 49,271 |
| 2026-01-02 | 9,580.00 | 9,850.00 | 9,580.00 | 9,820.00 | 9,589.43 | 97,144 |
| 2025-12-30 | 9,640.00 | 9,720.00 | 9,510.00 | 9,510.00 | 9,286.71 | 85,914 |
| 2025-12-29 | 9,610.00 | 9,720.00 | 9,500.00 | 9,640.00 | 9,413.66 | 91,472 |
| 2025-12-26 | 9,830.00 | 9,900.00 | 9,610.00 | 9,610.00 | 9,384.37 | 125,134 |
| 2025-12-24 | 9,920.00 | 10,020.00 | 9,860.00 | 9,880.00 | 9,648.03 | 32,982 |
| 2025-12-23 | 9,940.00 | 10,050.00 | 9,900.00 | 9,920.00 | 9,687.09 | 63,318 |
| 2025-12-22 | 10,000.00 | 10,030.00 | 9,850.00 | 10,000.00 | 9,765.21 | 48,770 |
| 2025-12-19 | 9,780.00 | 9,950.00 | 9,770.00 | 9,940.00 | 9,706.62 | 55,626 |
| 2025-12-18 | 9,860.00 | 9,910.00 | 9,570.00 | 9,730.00 | 9,501.55 | 73,555 |
| 2025-12-17 | 10,010.00 | 10,120.00 | 9,890.00 | 9,920.00 | 9,687.09 | 71,193 |
| 2025-12-16 | 10,050.00 | 10,150.00 | 9,950.00 | 9,980.00 | 9,745.68 | 99,803 |
| 2025-12-15 | 10,160.00 | 10,170.00 | 9,920.00 | 10,040.00 | 9,804.27 | 81,746 |
| 2025-12-12 | 10,050.00 | 10,200.00 | 10,020.00 | 10,170.00 | 9,931.22 | 83,653 |
| 2025-12-11 | 9,890.00 | 10,150.00 | 9,800.00 | 9,980.00 | 9,745.68 | 146,118 |
| 2025-12-10 | 9,970.00 | 10,000.00 | 9,890.00 | 9,910.00 | 9,677.32 | 100,018 |
| 2025-12-09 | 10,040.00 | 10,090.00 | 9,930.00 | 10,010.00 | 9,774.97 | 85,979 |
| 2025-12-08 | 10,210.00 | 10,350.00 | 10,000.00 | 10,020.00 | 9,784.74 | 143,227 |
| 2025-12-05 | 10,170.00 | 10,220.00 | 10,050.00 | 10,210.00 | 9,970.28 | 84,100 |
| 2025-12-04 | 10,260.00 | 10,330.00 | 10,060.00 | 10,130.00 | 9,892.16 | 108,437 |
| 2025-12-03 | 10,250.00 | 10,370.00 | 10,200.00 | 10,310.00 | 10,067.93 | 52,737 |
| 2025-12-02 | 10,200.00 | 10,330.00 | 10,160.00 | 10,290.00 | 10,048.40 | 65,570 |
| 2025-12-01 | 10,450.00 | 10,530.00 | 10,140.00 | 10,180.00 | 9,940.98 | 121,415 |
| 2025-11-28 | 10,400.00 | 10,510.00 | 10,290.00 | 10,440.00 | 10,194.88 | 64,101 |
| 2025-11-27 | 10,380.00 | 10,530.00 | 10,220.00 | 10,290.00 | 10,048.40 | 57,084 |
| 2025-11-26 | 10,150.00 | 10,490.00 | 10,150.00 | 10,490.00 | 10,243.70 | 115,031 |
| 2025-11-25 | 10,400.00 | 10,530.00 | 10,070.00 | 10,100.00 | 9,862.86 | 150,709 |
| 2025-11-24 | 10,480.00 | 10,600.00 | 10,320.00 | 10,450.00 | 10,204.64 | 86,969 |
| 2025-11-21 | 10,680.00 | 10,760.00 | 10,340.00 | 10,350.00 | 10,106.99 | 153,630 |
| 2025-11-20 | 10,200.00 | 10,810.00 | 10,200.00 | 10,750.00 | 10,497.60 | 161,589 |
| 2025-11-19 | 10,060.00 | 10,400.00 | 10,060.00 | 10,250.00 | 10,009.34 | 128,267 |
| 2025-11-18 | 10,350.00 | 10,500.00 | 10,190.00 | 10,190.00 | 9,950.75 | 98,906 |
| 2025-11-17 | 10,620.00 | 10,670.00 | 10,350.00 | 10,480.00 | 10,233.94 | 178,740 |
| 2025-11-14 | 10,750.00 | 10,960.00 | 10,600.00 | 10,600.00 | 10,351.12 | 128,349 |
| 2025-11-13 | 10,870.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,595.25 | 173,443 |
| 2025-11-12 | 10,840.00 | 11,060.00 | 10,690.00 | 11,010.00 | 10,751.49 | 189,524 |
| 2025-11-11 | 10,810.00 | 11,890.00 | 10,650.00 | 10,710.00 | 10,458.54 | 355,874 |
| 2025-11-10 | 10,620.00 | 10,940.00 | 10,600.00 | 10,860.00 | 10,605.02 | 149,509 |
| 2025-11-07 | 10,750.00 | 11,070.00 | 10,540.00 | 10,650.00 | 10,399.95 | 149,952 |
| 2025-11-06 | 10,700.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,497.60 | 115,203 |
| 2025-11-05 | 10,800.00 | 10,980.00 | 10,410.00 | 10,700.00 | 10,448.77 | 222,495 |
| 2025-11-04 | 10,810.00 | 11,200.00 | 10,810.00 | 10,920.00 | 10,663.61 | 163,369 |
| 2025-11-03 | 11,010.00 | 11,200.00 | 10,860.00 | 10,980.00 | 10,722.20 | 234,362 |
| 2025-10-31 | 11,140.00 | 11,220.00 | 10,940.00 | 11,050.00 | 10,790.56 | 301,896 |
| 2025-10-30 | 11,380.00 | 11,410.00 | 11,120.00 | 11,180.00 | 10,917.50 | 184,696 |
| 2025-10-29 | 11,420.00 | 11,460.00 | 11,220.00 | 11,360.00 | 11,093.28 | 161,174 |
| 2025-10-28 | 11,490.00 | 11,700.00 | 11,360.00 | 11,370.00 | 11,103.04 | 165,974 |
| 2025-10-27 | 11,390.00 | 11,490.00 | 11,360.00 | 11,450.00 | 11,181.16 | 189,678 |
| 2025-10-24 | 11,530.00 | 11,660.00 | 11,350.00 | 11,430.00 | 11,161.63 | 232,333 |
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.