Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14,790.00 | 14,940.00 | 14,280.00 | 14,410.00 | 14,019.85 | 267,592 |
| 2025-07-23 | 16,330.00 | 16,330.00 | 14,950.00 | 14,950.00 | 14,545.23 | 855,867 |
| 2025-07-22 | 14,850.00 | 15,460.00 | 14,810.00 | 14,910.00 | 14,506.32 | 272,020 |
| 2025-07-21 | 14,830.00 | 14,950.00 | 14,520.00 | 14,800.00 | 14,399.30 | 217,712 |
| 2025-07-18 | 15,200.00 | 15,250.00 | 14,760.00 | 14,980.00 | 14,574.42 | 331,820 |
| 2025-07-17 | 15,250.00 | 15,350.00 | 14,730.00 | 15,280.00 | 14,866.30 | 257,147 |
| 2025-07-16 | 15,820.00 | 15,990.00 | 15,250.00 | 15,250.00 | 14,837.11 | 195,956 |
| 2025-07-15 | 15,560.00 | 15,680.00 | 15,240.00 | 15,560.00 | 15,138.72 | 302,314 |
| 2025-07-14 | 16,230.00 | 16,390.00 | 15,660.00 | 15,800.00 | 15,372.22 | 464,090 |
| 2025-07-11 | 16,030.00 | 16,120.00 | 15,200.00 | 15,460.00 | 15,041.43 | 474,240 |
| 2025-07-10 | 16,330.00 | 16,410.00 | 16,040.00 | 16,090.00 | 15,654.37 | 241,290 |
| 2025-07-09 | 16,050.00 | 16,300.00 | 15,720.00 | 16,200.00 | 15,761.39 | 442,948 |
| 2025-07-08 | 15,910.00 | 16,320.00 | 15,760.00 | 16,180.00 | 15,741.93 | 418,865 |
| 2025-07-07 | 16,400.00 | 16,500.00 | 15,910.00 | 16,180.00 | 15,741.93 | 465,136 |
| 2025-07-04 | 18,910.00 | 19,420.00 | 16,690.00 | 17,030.00 | 16,568.92 | 2,038,889 |
| 2025-07-03 | 16,750.00 | 17,100.00 | 16,500.00 | 16,710.00 | 16,257.58 | 478,548 |
| 2025-07-02 | 17,440.00 | 17,850.00 | 16,500.00 | 16,500.00 | 16,053.27 | 547,983 |
| 2025-07-01 | 17,600.00 | 17,880.00 | 17,200.00 | 17,410.00 | 16,938.63 | 716,828 |
| 2025-06-30 | 18,150.00 | 19,940.00 | 17,820.00 | 18,440.00 | 17,940.74 | 5,481,795 |
| 2025-06-27 | 15,070.00 | 18,130.00 | 14,910.00 | 17,730.00 | 17,249.97 | 10,019,186 |
| 2025-06-26 | 15,010.00 | 15,500.00 | 14,500.00 | 14,910.00 | 14,506.32 | 525,269 |
| 2025-06-25 | 15,470.00 | 16,950.00 | 14,990.00 | 15,110.00 | 14,700.90 | 2,519,589 |
| 2025-06-24 | 16,060.00 | 16,220.00 | 15,250.00 | 15,570.00 | 15,148.45 | 965,426 |
| 2025-06-23 | 16,220.00 | 16,490.00 | 15,810.00 | 16,060.00 | 15,625.18 | 983,717 |
| 2025-06-20 | 17,650.00 | 17,900.00 | 16,550.00 | 16,730.00 | 16,277.04 | 1,506,058 |
| 2025-06-19 | 18,900.00 | 20,150.00 | 17,220.00 | 17,440.00 | 16,967.82 | 5,835,475 |
| 2025-06-18 | 12,250.00 | 15,950.00 | 12,150.00 | 15,950.00 | 15,518.16 | 9,479,432 |
| 2025-06-17 | 12,750.00 | 12,750.00 | 12,210.00 | 12,270.00 | 11,937.79 | 228,242 |
| 2025-06-16 | 12,250.00 | 12,830.00 | 12,220.00 | 12,670.00 | 12,326.96 | 272,404 |
| 2025-06-13 | 12,890.00 | 13,080.00 | 12,000.00 | 12,430.00 | 12,093.46 | 330,605 |
| 2025-06-12 | 12,900.00 | 12,990.00 | 12,640.00 | 12,740.00 | 12,395.07 | 211,612 |
| 2025-06-11 | 12,760.00 | 13,110.00 | 12,500.00 | 12,920.00 | 12,570.20 | 429,386 |
| 2025-06-10 | 12,850.00 | 12,990.00 | 12,640.00 | 12,750.00 | 12,404.80 | 290,482 |
| 2025-06-09 | 13,040.00 | 13,130.00 | 12,560.00 | 12,780.00 | 12,433.99 | 413,566 |
| 2025-06-05 | 13,160.00 | 13,160.00 | 12,700.00 | 12,830.00 | 12,482.63 | 341,091 |
| 2025-06-04 | 12,620.00 | 13,300.00 | 12,400.00 | 12,950.00 | 12,599.38 | 862,489 |
| 2025-06-02 | 12,280.00 | 12,470.00 | 11,960.00 | 12,130.00 | 11,801.58 | 294,484 |
| 2025-05-30 | 12,630.00 | 13,420.00 | 12,350.00 | 12,540.00 | 12,200.48 | 1,459,752 |
| 2025-05-29 | 12,430.00 | 12,810.00 | 12,210.00 | 12,440.00 | 12,103.19 | 609,759 |
| 2025-05-28 | 12,380.00 | 12,650.00 | 12,200.00 | 12,300.00 | 11,966.98 | 673,314 |
| 2025-05-27 | 11,840.00 | 12,590.00 | 11,700.00 | 12,580.00 | 12,239.40 | 1,520,996 |
| 2025-05-26 | 11,220.00 | 11,950.00 | 11,040.00 | 11,590.00 | 11,276.21 | 696,863 |
| 2025-05-23 | 11,670.00 | 11,820.00 | 11,200.00 | 11,340.00 | 11,032.97 | 380,229 |
| 2025-05-22 | 12,400.00 | 12,540.00 | 11,650.00 | 11,780.00 | 11,461.06 | 1,047,204 |
| 2025-05-21 | 11,860.00 | 12,060.00 | 11,540.00 | 11,770.00 | 11,451.33 | 905,962 |
| 2025-05-20 | 12,340.00 | 12,790.00 | 11,270.00 | 12,240.00 | 11,908.61 | 3,396,056 |
| 2025-05-19 | 10,000.00 | 11,300.00 | 9,770.00 | 10,920.00 | 10,624.35 | 2,322,798 |
| 2025-05-16 | 9,800.00 | 9,800.00 | 9,490.00 | 9,550.00 | 9,291.44 | 109,880 |
| 2025-05-15 | 9,900.00 | 10,000.00 | 9,600.00 | 9,730.00 | 9,466.56 | 194,052 |
| 2025-05-14 | 9,290.00 | 10,100.00 | 9,040.00 | 9,960.00 | 9,690.34 | 555,616 |
| 2025-05-13 | 9,420.00 | 9,450.00 | 9,200.00 | 9,270.00 | 9,019.02 | 128,356 |
| 2025-05-12 | 9,570.00 | 9,650.00 | 9,230.00 | 9,370.00 | 9,116.31 | 360,460 |
| 2025-05-09 | 10,500.00 | 10,910.00 | 9,940.00 | 10,080.00 | 9,807.09 | 1,224,980 |
| 2025-05-08 | 9,500.00 | 10,300.00 | 9,450.00 | 10,300.00 | 10,021.13 | 636,247 |
| 2025-05-07 | 9,350.00 | 9,490.00 | 9,220.00 | 9,490.00 | 9,233.06 | 107,579 |
| 2025-05-02 | 9,500.00 | 9,510.00 | 9,380.00 | 9,380.00 | 9,126.04 | 81,898 |
| 2025-04-30 | 9,660.00 | 9,730.00 | 9,410.00 | 9,510.00 | 9,252.52 | 149,647 |
| 2025-04-29 | 9,540.00 | 9,630.00 | 9,420.00 | 9,600.00 | 9,340.08 | 162,525 |
| 2025-04-28 | 9,620.00 | 9,750.00 | 9,400.00 | 9,500.00 | 9,242.79 | 246,594 |
| 2025-04-25 | 9,860.00 | 9,900.00 | 9,470.00 | 9,580.00 | 9,320.63 | 419,095 |
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.