Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,970.00 | 6,980.00 | 6,790.00 | 6,800.00 | 6,468.71 | 33,309 |
| 2025-01-22 | 7,020.00 | 7,040.00 | 6,940.00 | 6,960.00 | 6,620.91 | 18,853 |
| 2025-01-21 | 6,960.00 | 7,020.00 | 6,920.00 | 7,020.00 | 6,677.99 | 29,190 |
| 2025-01-20 | 7,030.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,620.91 | 18,941 |
| 2025-01-17 | 6,950.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,639.94 | 30,142 |
| 2025-01-16 | 6,790.00 | 6,950.00 | 6,790.00 | 6,950.00 | 6,611.40 | 54,510 |
| 2025-01-15 | 6,870.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,468.71 | 45,918 |
| 2025-01-14 | 6,900.00 | 6,950.00 | 6,800.00 | 6,870.00 | 6,535.30 | 19,844 |
| 2025-01-13 | 6,900.00 | 6,980.00 | 6,820.00 | 6,870.00 | 6,535.30 | 33,558 |
| 2025-01-10 | 6,880.00 | 6,920.00 | 6,840.00 | 6,920.00 | 6,582.86 | 19,604 |
| 2025-01-09 | 6,900.00 | 6,900.00 | 6,810.00 | 6,890.00 | 6,554.32 | 29,101 |
| 2025-01-08 | 6,750.00 | 6,880.00 | 6,750.00 | 6,880.00 | 6,544.81 | 24,745 |
| 2025-01-07 | 6,930.00 | 6,940.00 | 6,800.00 | 6,820.00 | 6,487.73 | 36,984 |
| 2025-01-06 | 6,820.00 | 6,930.00 | 6,800.00 | 6,920.00 | 6,582.86 | 32,542 |
| 2025-01-03 | 6,670.00 | 6,800.00 | 6,670.00 | 6,800.00 | 6,468.71 | 32,005 |
| 2025-01-02 | 6,670.00 | 6,810.00 | 6,630.00 | 6,730.00 | 6,402.12 | 31,146 |
| 2024-12-30 | 6,640.00 | 6,730.00 | 6,550.00 | 6,730.00 | 6,402.12 | 21,819 |
| 2024-12-27 | 6,630.00 | 6,760.00 | 6,510.00 | 6,670.00 | 6,345.04 | 102,809 |
| 2024-12-26 | 6,800.00 | 6,890.00 | 6,750.00 | 6,770.00 | 6,440.17 | 36,487 |
| 2024-12-24 | 6,850.00 | 7,010.00 | 6,810.00 | 6,840.00 | 6,506.76 | 35,027 |
| 2024-12-23 | 6,740.00 | 6,850.00 | 6,700.00 | 6,810.00 | 6,478.22 | 38,067 |
| 2024-12-20 | 6,920.00 | 6,960.00 | 6,720.00 | 6,740.00 | 6,411.63 | 45,424 |
| 2024-12-19 | 6,760.00 | 6,920.00 | 6,740.00 | 6,920.00 | 6,582.86 | 28,259 |
| 2024-12-18 | 6,920.00 | 6,940.00 | 6,860.00 | 6,930.00 | 6,592.38 | 16,867 |
| 2024-12-17 | 6,980.00 | 7,030.00 | 6,900.00 | 6,920.00 | 6,582.86 | 29,963 |
| 2024-12-16 | 7,030.00 | 7,060.00 | 6,900.00 | 7,000.00 | 6,658.97 | 32,355 |
| 2024-12-13 | 6,820.00 | 7,020.00 | 6,810.00 | 7,020.00 | 6,677.99 | 29,930 |
| 2024-12-12 | 7,000.00 | 7,000.00 | 6,700.00 | 6,820.00 | 6,487.73 | 43,619 |
| 2024-12-11 | 6,690.00 | 7,100.00 | 6,600.00 | 6,830.00 | 6,497.25 | 61,530 |
| 2024-12-10 | 6,240.00 | 6,710.00 | 6,240.00 | 6,690.00 | 6,364.07 | 91,099 |
| 2024-12-09 | 6,500.00 | 6,600.00 | 6,180.00 | 6,230.00 | 5,926.48 | 216,384 |
| 2024-12-06 | 6,990.00 | 7,040.00 | 6,640.00 | 6,770.00 | 6,440.17 | 152,568 |
| 2024-12-05 | 7,040.00 | 7,090.00 | 6,930.00 | 7,050.00 | 6,706.53 | 34,956 |
| 2024-12-04 | 7,000.00 | 7,100.00 | 6,870.00 | 7,050.00 | 6,706.53 | 87,689 |
| 2024-12-03 | 6,930.00 | 7,140.00 | 6,930.00 | 7,100.00 | 6,754.09 | 55,664 |
| 2024-12-02 | 7,110.00 | 7,110.00 | 6,940.00 | 6,970.00 | 6,630.43 | 41,000 |
| 2024-11-29 | 7,250.00 | 7,270.00 | 6,700.00 | 7,030.00 | 6,687.50 | 93,634 |
| 2024-11-28 | 7,240.00 | 7,260.00 | 7,120.00 | 7,230.00 | 6,877.76 | 49,882 |
| 2024-11-27 | 7,340.00 | 7,360.00 | 7,170.00 | 7,240.00 | 6,887.27 | 44,483 |
| 2024-11-26 | 7,450.00 | 7,480.00 | 7,290.00 | 7,340.00 | 6,982.40 | 49,207 |
| 2024-11-25 | 7,370.00 | 7,510.00 | 7,340.00 | 7,450.00 | 7,087.04 | 45,398 |
| 2024-11-22 | 7,310.00 | 7,440.00 | 7,310.00 | 7,370.00 | 7,010.94 | 52,327 |
| 2024-11-21 | 7,420.00 | 7,490.00 | 7,220.00 | 7,360.00 | 7,001.43 | 198,502 |
| 2024-11-20 | 7,660.00 | 7,720.00 | 7,400.00 | 7,400.00 | 7,039.48 | 127,210 |
| 2024-11-19 | 7,640.00 | 7,780.00 | 7,620.00 | 7,740.00 | 7,362.91 | 71,203 |
| 2024-11-18 | 7,520.00 | 7,720.00 | 7,520.00 | 7,700.00 | 7,324.86 | 90,042 |
| 2024-11-15 | 7,480.00 | 7,720.00 | 7,360.00 | 7,600.00 | 7,229.73 | 101,447 |
| 2024-11-14 | 7,430.00 | 7,610.00 | 7,410.00 | 7,440.00 | 7,077.53 | 122,597 |
| 2024-11-13 | 7,360.00 | 7,640.00 | 7,360.00 | 7,430.00 | 7,068.02 | 139,148 |
| 2024-11-12 | 7,670.00 | 7,690.00 | 7,390.00 | 7,440.00 | 7,077.53 | 219,538 |
| 2024-11-11 | 7,830.00 | 7,870.00 | 7,520.00 | 7,660.00 | 7,286.81 | 276,889 |
| 2024-11-08 | 8,000.00 | 8,160.00 | 7,830.00 | 7,830.00 | 7,448.53 | 355,324 |
| 2024-11-07 | 7,800.00 | 8,850.00 | 7,800.00 | 8,120.00 | 7,724.40 | 2,569,339 |
| 2024-11-06 | 7,270.00 | 7,290.00 | 7,120.00 | 7,190.00 | 6,839.71 | 40,484 |
| 2024-11-05 | 7,190.00 | 7,280.00 | 7,150.00 | 7,250.00 | 6,896.79 | 37,409 |
| 2024-11-04 | 7,080.00 | 7,210.00 | 7,040.00 | 7,190.00 | 6,839.71 | 60,771 |
| 2024-11-01 | 7,100.00 | 7,140.00 | 6,990.00 | 7,030.00 | 6,687.50 | 54,307 |
| 2024-10-31 | 6,950.00 | 7,090.00 | 6,880.00 | 7,070.00 | 6,725.56 | 32,731 |
| 2024-10-30 | 6,870.00 | 7,110.00 | 6,840.00 | 7,000.00 | 6,658.97 | 44,723 |
| 2024-10-29 | 6,890.00 | 7,000.00 | 6,850.00 | 6,870.00 | 6,535.30 | 41,563 |
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.