Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,230.00 | 11,080.00 | 9,180.00 | 10,100.00 | 9,826.55 | 4,103,782 |
| 2025-04-23 | 9,160.00 | 9,160.00 | 8,990.00 | 9,030.00 | 8,785.52 | 71,218 |
| 2025-04-22 | 9,180.00 | 9,280.00 | 8,980.00 | 9,070.00 | 8,824.43 | 148,510 |
| 2025-04-21 | 9,420.00 | 9,490.00 | 9,170.00 | 9,360.00 | 9,106.58 | 195,112 |
| 2025-04-18 | 9,540.00 | 9,630.00 | 9,330.00 | 9,340.00 | 9,087.12 | 113,692 |
| 2025-04-17 | 9,540.00 | 9,650.00 | 9,430.00 | 9,480.00 | 9,223.33 | 127,585 |
| 2025-04-16 | 9,520.00 | 9,670.00 | 9,380.00 | 9,480.00 | 9,223.33 | 195,387 |
| 2025-04-15 | 9,540.00 | 9,640.00 | 9,320.00 | 9,560.00 | 9,301.17 | 203,340 |
| 2025-04-14 | 9,150.00 | 9,630.00 | 9,110.00 | 9,460.00 | 9,203.87 | 380,777 |
| 2025-04-11 | 8,900.00 | 9,180.00 | 8,790.00 | 9,140.00 | 8,892.54 | 269,800 |
| 2025-04-10 | 9,030.00 | 9,100.00 | 8,730.00 | 8,870.00 | 8,629.85 | 281,684 |
| 2025-04-09 | 8,400.00 | 8,770.00 | 8,240.00 | 8,710.00 | 8,474.18 | 309,518 |
| 2025-04-08 | 9,210.00 | 9,250.00 | 8,410.00 | 8,500.00 | 8,269.87 | 546,113 |
| 2025-04-07 | 9,150.00 | 9,300.00 | 8,850.00 | 8,900.00 | 8,659.04 | 444,899 |
| 2025-04-04 | 9,370.00 | 9,790.00 | 9,350.00 | 9,600.00 | 9,340.08 | 480,095 |
| 2025-04-03 | 9,600.00 | 10,120.00 | 9,570.00 | 9,650.00 | 9,388.73 | 762,837 |
| 2025-04-02 | 10,350.00 | 10,540.00 | 9,800.00 | 9,950.00 | 9,680.61 | 1,555,159 |
| 2025-04-01 | 9,650.00 | 11,070.00 | 9,600.00 | 10,090.00 | 9,816.82 | 8,368,166 |
| 2025-03-31 | 8,880.00 | 11,200.00 | 8,650.00 | 9,720.00 | 9,456.83 | 9,071,696 |
| 2025-03-28 | 8,680.00 | 9,200.00 | 8,560.00 | 8,990.00 | 8,552.01 | 509,227 |
| 2025-03-27 | 8,620.00 | 9,280.00 | 8,620.00 | 8,680.00 | 8,257.12 | 897,644 |
| 2025-03-26 | 9,080.00 | 9,250.00 | 8,500.00 | 8,620.00 | 8,200.04 | 627,836 |
| 2025-03-25 | 9,650.00 | 9,760.00 | 9,100.00 | 9,100.00 | 8,656.65 | 769,497 |
| 2025-03-24 | 9,230.00 | 9,600.00 | 9,230.00 | 9,600.00 | 9,132.30 | 407,782 |
| 2025-03-21 | 9,500.00 | 9,570.00 | 9,120.00 | 9,210.00 | 8,761.30 | 394,497 |
| 2025-03-20 | 9,350.00 | 9,540.00 | 9,300.00 | 9,500.00 | 9,037.17 | 392,062 |
| 2025-03-19 | 9,550.00 | 9,850.00 | 9,130.00 | 9,530.00 | 9,065.71 | 2,498,377 |
| 2025-03-18 | 10,000.00 | 10,330.00 | 9,300.00 | 9,480.00 | 9,018.14 | 6,358,859 |
| 2025-03-17 | 7,170.00 | 9,280.00 | 7,080.00 | 9,280.00 | 8,827.89 | 6,169,103 |
| 2025-03-14 | 7,020.00 | 7,140.00 | 7,000.00 | 7,140.00 | 6,792.14 | 20,816 |
| 2025-03-13 | 7,190.00 | 7,200.00 | 7,010.00 | 7,080.00 | 6,735.07 | 45,022 |
| 2025-03-12 | 6,950.00 | 7,180.00 | 6,950.00 | 7,140.00 | 6,792.14 | 34,791 |
| 2025-03-11 | 6,960.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,649.45 | 25,971 |
| 2025-03-10 | 7,090.00 | 7,120.00 | 7,010.00 | 7,010.00 | 6,668.48 | 21,631 |
| 2025-03-07 | 7,200.00 | 7,250.00 | 7,060.00 | 7,090.00 | 6,744.58 | 49,028 |
| 2025-03-06 | 7,200.00 | 7,280.00 | 7,150.00 | 7,200.00 | 6,849.22 | 50,623 |
| 2025-03-05 | 7,010.00 | 7,140.00 | 7,010.00 | 7,140.00 | 6,792.14 | 36,191 |
| 2025-03-04 | 7,080.00 | 7,110.00 | 7,000.00 | 7,070.00 | 6,725.56 | 26,359 |
| 2025-02-28 | 7,200.00 | 7,230.00 | 7,000.00 | 7,080.00 | 6,735.07 | 69,756 |
| 2025-02-27 | 7,310.00 | 7,310.00 | 7,160.00 | 7,250.00 | 6,896.79 | 54,865 |
| 2025-02-26 | 7,220.00 | 7,500.00 | 7,130.00 | 7,260.00 | 6,906.30 | 137,455 |
| 2025-02-25 | 6,960.00 | 7,270.00 | 6,950.00 | 7,200.00 | 6,849.22 | 130,832 |
| 2025-02-24 | 7,000.00 | 7,020.00 | 6,910.00 | 6,980.00 | 6,639.94 | 31,358 |
| 2025-02-21 | 6,970.00 | 7,050.00 | 6,910.00 | 7,020.00 | 6,677.99 | 30,231 |
| 2025-02-20 | 6,790.00 | 6,980.00 | 6,770.00 | 6,950.00 | 6,611.40 | 69,440 |
| 2025-02-19 | 6,750.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,421.15 | 50,660 |
| 2025-02-18 | 6,760.00 | 6,830.00 | 6,720.00 | 6,760.00 | 6,430.66 | 53,899 |
| 2025-02-17 | 6,830.00 | 6,860.00 | 6,770.00 | 6,820.00 | 6,487.73 | 33,996 |
| 2025-02-14 | 6,810.00 | 6,890.00 | 6,780.00 | 6,830.00 | 6,497.25 | 20,848 |
| 2025-02-13 | 6,770.00 | 6,830.00 | 6,700.00 | 6,820.00 | 6,487.73 | 32,697 |
| 2025-02-12 | 6,850.00 | 6,860.00 | 6,780.00 | 6,810.00 | 6,478.22 | 14,623 |
| 2025-02-11 | 6,890.00 | 6,940.00 | 6,800.00 | 6,850.00 | 6,516.27 | 19,869 |
| 2025-02-10 | 6,790.00 | 6,930.00 | 6,650.00 | 6,900.00 | 6,563.84 | 42,109 |
| 2025-02-07 | 6,890.00 | 6,890.00 | 6,700.00 | 6,710.00 | 6,383.09 | 37,176 |
| 2025-02-06 | 6,800.00 | 6,880.00 | 6,750.00 | 6,860.00 | 6,525.79 | 22,871 |
| 2025-02-05 | 6,780.00 | 6,840.00 | 6,740.00 | 6,760.00 | 6,430.66 | 14,024 |
| 2025-02-04 | 6,690.00 | 6,800.00 | 6,690.00 | 6,780.00 | 6,449.68 | 15,089 |
| 2025-02-03 | 6,820.00 | 6,820.00 | 6,600.00 | 6,680.00 | 6,354.56 | 50,957 |
| 2025-01-31 | 6,800.00 | 6,880.00 | 6,740.00 | 6,820.00 | 6,487.73 | 18,396 |
| 2025-01-24 | 6,950.00 | 6,950.00 | 6,720.00 | 6,800.00 | 6,468.71 | 14,810 |
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.