Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,880.00 | 11,940.00 | 11,530.00 | 11,530.00 | 11,259.29 | 168,447 |
| 2025-10-22 | 11,810.00 | 11,940.00 | 11,720.00 | 11,910.00 | 11,630.36 | 98,960 |
| 2025-10-21 | 11,920.00 | 12,050.00 | 11,760.00 | 11,820.00 | 11,542.48 | 147,022 |
| 2025-10-20 | 11,780.00 | 12,250.00 | 11,650.00 | 11,970.00 | 11,688.95 | 161,493 |
| 2025-10-17 | 11,970.00 | 12,040.00 | 11,520.00 | 11,800.00 | 11,522.95 | 195,164 |
| 2025-10-16 | 12,100.00 | 12,230.00 | 11,970.00 | 12,000.00 | 11,718.25 | 147,319 |
| 2025-10-15 | 11,940.00 | 12,130.00 | 11,920.00 | 12,100.00 | 11,815.90 | 119,367 |
| 2025-10-14 | 12,040.00 | 12,210.00 | 11,820.00 | 11,930.00 | 11,649.89 | 220,673 |
| 2025-10-13 | 11,980.00 | 12,260.00 | 11,850.00 | 12,080.00 | 11,796.37 | 126,088 |
| 2025-10-10 | 12,430.00 | 12,430.00 | 12,050.00 | 12,290.00 | 12,001.44 | 166,297 |
| 2025-10-06 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,186.98 | 117,976 |
| 2025-10-02 | 12,250.00 | 12,560.00 | 12,250.00 | 12,480.00 | 12,186.98 | 118,881 |
| 2025-10-01 | 12,470.00 | 12,510.00 | 12,170.00 | 12,290.00 | 12,001.44 | 208,292 |
| 2025-09-30 | 12,710.00 | 12,880.00 | 12,450.00 | 12,460.00 | 12,167.45 | 131,074 |
| 2025-09-29 | 12,650.00 | 12,880.00 | 12,580.00 | 12,840.00 | 12,538.53 | 119,639 |
| 2025-09-26 | 12,790.00 | 12,910.00 | 12,480.00 | 12,560.00 | 12,265.10 | 301,147 |
| 2025-09-25 | 12,750.00 | 12,860.00 | 12,660.00 | 12,770.00 | 12,470.17 | 119,822 |
| 2025-09-24 | 13,000.00 | 13,060.00 | 12,550.00 | 12,750.00 | 12,450.64 | 278,672 |
| 2025-09-23 | 13,000.00 | 13,160.00 | 12,910.00 | 12,990.00 | 12,685.01 | 177,607 |
| 2025-09-22 | 13,070.00 | 13,220.00 | 13,020.00 | 13,150.00 | 12,841.25 | 141,587 |
| 2025-09-19 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 12,772.89 | 0 |
| 2025-09-18 | 13,150.00 | 13,470.00 | 13,060.00 | 13,080.00 | 12,772.89 | 253,637 |
| 2025-09-17 | 13,340.00 | 13,670.00 | 13,110.00 | 13,130.00 | 12,821.72 | 303,681 |
| 2025-09-16 | 13,510.00 | 13,510.00 | 13,080.00 | 13,310.00 | 12,997.49 | 290,384 |
| 2025-09-15 | 13,390.00 | 13,870.00 | 13,260.00 | 13,510.00 | 13,192.80 | 522,149 |
| 2025-09-12 | 13,260.00 | 13,430.00 | 13,170.00 | 13,270.00 | 12,958.43 | 222,951 |
| 2025-09-11 | 13,540.00 | 13,560.00 | 13,210.00 | 13,300.00 | 12,987.73 | 253,419 |
| 2025-09-10 | 13,630.00 | 13,670.00 | 13,370.00 | 13,490.00 | 13,173.27 | 169,761 |
| 2025-09-09 | 13,430.00 | 13,670.00 | 13,430.00 | 13,570.00 | 13,251.39 | 199,559 |
| 2025-09-08 | 13,300.00 | 13,930.00 | 13,180.00 | 13,620.00 | 13,300.21 | 402,809 |
| 2025-09-05 | 13,210.00 | 13,500.00 | 13,120.00 | 13,180.00 | 12,870.54 | 179,492 |
| 2025-09-04 | 13,350.00 | 13,390.00 | 13,060.00 | 13,200.00 | 12,890.07 | 273,497 |
| 2025-09-03 | 12,960.00 | 13,100.00 | 12,860.00 | 13,020.00 | 12,714.30 | 244,567 |
| 2025-09-02 | 13,200.00 | 13,390.00 | 12,930.00 | 12,940.00 | 12,636.18 | 384,387 |
| 2025-09-01 | 14,020.00 | 14,160.00 | 13,130.00 | 13,200.00 | 12,890.07 | 471,420 |
| 2025-08-29 | 14,300.00 | 14,550.00 | 13,830.00 | 13,890.00 | 13,563.87 | 700,285 |
| 2025-08-28 | 12,960.00 | 15,230.00 | 12,910.00 | 14,450.00 | 14,110.73 | 5,465,297 |
| 2025-08-27 | 13,100.00 | 13,130.00 | 12,910.00 | 12,950.00 | 12,645.94 | 194,636 |
| 2025-08-26 | 13,030.00 | 13,410.00 | 12,920.00 | 13,130.00 | 12,821.72 | 262,446 |
| 2025-08-25 | 12,900.00 | 13,130.00 | 12,900.00 | 13,020.00 | 12,714.30 | 245,393 |
| 2025-08-22 | 13,110.00 | 13,300.00 | 12,880.00 | 12,900.00 | 12,597.12 | 508,886 |
| 2025-08-21 | 14,200.00 | 14,490.00 | 13,090.00 | 13,090.00 | 12,782.66 | 1,586,017 |
| 2025-08-20 | 12,950.00 | 15,240.00 | 12,850.00 | 14,230.00 | 13,895.89 | 8,830,262 |
| 2025-08-19 | 13,430.00 | 13,560.00 | 13,000.00 | 13,090.00 | 12,782.66 | 129,963 |
| 2025-08-18 | 13,640.00 | 13,640.00 | 13,200.00 | 13,410.00 | 13,095.14 | 91,164 |
| 2025-08-14 | 13,510.00 | 13,840.00 | 13,440.00 | 13,710.00 | 13,388.10 | 117,810 |
| 2025-08-13 | 13,660.00 | 13,680.00 | 13,370.00 | 13,520.00 | 13,202.56 | 103,275 |
| 2025-08-12 | 13,560.00 | 13,910.00 | 13,500.00 | 13,580.00 | 13,212.33 | 104,865 |
| 2025-08-11 | 14,100.00 | 14,140.00 | 13,510.00 | 13,650.00 | 13,280.43 | 188,923 |
| 2025-08-08 | 14,380.00 | 14,560.00 | 14,130.00 | 14,200.00 | 13,815.54 | 159,112 |
| 2025-08-07 | 14,380.00 | 14,480.00 | 14,200.00 | 14,340.00 | 13,951.75 | 105,063 |
| 2025-08-06 | 14,100.00 | 14,410.00 | 14,000.00 | 14,380.00 | 13,990.67 | 125,091 |
| 2025-08-05 | 13,910.00 | 14,160.00 | 13,790.00 | 14,150.00 | 13,766.89 | 145,480 |
| 2025-08-04 | 13,710.00 | 14,080.00 | 13,660.00 | 13,910.00 | 13,533.39 | 99,770 |
| 2025-08-01 | 14,370.00 | 14,430.00 | 13,800.00 | 13,870.00 | 13,494.47 | 182,361 |
| 2025-07-31 | 14,150.00 | 15,400.00 | 14,130.00 | 14,420.00 | 14,029.58 | 407,679 |
| 2025-07-30 | 14,200.00 | 14,300.00 | 14,110.00 | 14,160.00 | 13,776.62 | 96,851 |
| 2025-07-29 | 14,160.00 | 14,420.00 | 14,000.00 | 14,280.00 | 13,893.37 | 129,780 |
| 2025-07-28 | 14,680.00 | 14,700.00 | 14,200.00 | 14,280.00 | 13,893.37 | 181,775 |
| 2025-07-25 | 14,240.00 | 14,470.00 | 14,180.00 | 14,220.00 | 13,835.00 | 170,204 |
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.