Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,780.00 | 7,020.00 | 6,720.00 | 6,960.00 | 6,620.91 | 46,718 |
| 2024-10-25 | 6,990.00 | 6,990.00 | 6,710.00 | 6,750.00 | 6,421.15 | 65,349 |
| 2024-10-24 | 6,930.00 | 7,000.00 | 6,830.00 | 6,940.00 | 6,601.89 | 49,581 |
| 2024-10-23 | 6,830.00 | 6,980.00 | 6,810.00 | 6,930.00 | 6,592.38 | 54,422 |
| 2024-10-22 | 7,060.00 | 7,060.00 | 6,840.00 | 6,890.00 | 6,554.32 | 91,028 |
| 2024-10-21 | 7,090.00 | 7,130.00 | 6,990.00 | 7,030.00 | 6,687.50 | 35,512 |
| 2024-10-18 | 7,140.00 | 7,140.00 | 7,040.00 | 7,090.00 | 6,744.58 | 55,521 |
| 2024-10-17 | 7,010.00 | 7,140.00 | 6,980.00 | 7,080.00 | 6,735.07 | 54,347 |
| 2024-10-16 | 7,010.00 | 7,040.00 | 6,910.00 | 7,010.00 | 6,668.48 | 52,570 |
| 2024-10-15 | 7,060.00 | 7,100.00 | 6,950.00 | 7,010.00 | 6,668.48 | 106,310 |
| 2024-10-14 | 7,170.00 | 7,180.00 | 6,970.00 | 7,060.00 | 6,716.04 | 113,303 |
| 2024-10-11 | 7,340.00 | 7,370.00 | 7,070.00 | 7,120.00 | 6,773.12 | 179,360 |
| 2024-10-10 | 7,570.00 | 7,600.00 | 7,220.00 | 7,340.00 | 6,982.40 | 391,480 |
| 2024-10-08 | 7,680.00 | 7,680.00 | 7,460.00 | 7,480.00 | 7,115.58 | 130,963 |
| 2024-10-07 | 7,690.00 | 7,690.00 | 7,610.00 | 7,670.00 | 7,296.32 | 51,441 |
| 2024-10-04 | 7,640.00 | 7,730.00 | 7,640.00 | 7,690.00 | 7,315.35 | 52,053 |
| 2024-10-02 | 7,640.00 | 7,750.00 | 7,590.00 | 7,700.00 | 7,324.86 | 113,082 |
| 2024-09-30 | 7,990.00 | 7,990.00 | 7,740.00 | 7,760.00 | 7,381.94 | 92,490 |
| 2024-09-27 | 7,920.00 | 8,070.00 | 7,870.00 | 7,910.00 | 7,524.63 | 121,886 |
| 2024-09-26 | 7,840.00 | 7,930.00 | 7,830.00 | 7,920.00 | 7,534.14 | 83,415 |
| 2024-09-25 | 7,860.00 | 8,060.00 | 7,810.00 | 7,810.00 | 7,429.50 | 159,527 |
| 2024-09-24 | 7,960.00 | 7,980.00 | 7,810.00 | 7,880.00 | 7,496.09 | 66,169 |
| 2024-09-23 | 8,030.00 | 8,040.00 | 7,910.00 | 7,960.00 | 7,572.19 | 43,789 |
| 2024-09-20 | 7,940.00 | 8,140.00 | 7,890.00 | 8,060.00 | 7,667.32 | 80,300 |
| 2024-09-19 | 7,850.00 | 7,940.00 | 7,790.00 | 7,930.00 | 7,543.66 | 52,790 |
| 2024-09-13 | 7,850.00 | 7,930.00 | 7,720.00 | 7,850.00 | 7,467.55 | 56,630 |
| 2024-09-12 | 7,780.00 | 7,830.00 | 7,710.00 | 7,760.00 | 7,381.94 | 46,191 |
| 2024-09-11 | 7,830.00 | 8,070.00 | 7,710.00 | 7,760.00 | 7,381.94 | 124,093 |
| 2024-09-10 | 7,630.00 | 8,090.00 | 7,630.00 | 7,830.00 | 7,448.53 | 224,926 |
| 2024-09-09 | 7,480.00 | 7,640.00 | 7,350.00 | 7,570.00 | 7,201.20 | 40,426 |
| 2024-09-06 | 7,680.00 | 7,780.00 | 7,440.00 | 7,520.00 | 7,153.63 | 88,204 |
| 2024-09-05 | 7,450.00 | 7,840.00 | 7,450.00 | 7,700.00 | 7,324.86 | 146,257 |
| 2024-09-04 | 7,560.00 | 7,620.00 | 7,470.00 | 7,470.00 | 7,106.07 | 101,840 |
| 2024-09-03 | 7,680.00 | 7,850.00 | 7,640.00 | 7,720.00 | 7,343.89 | 126,021 |
| 2024-09-02 | 7,590.00 | 7,800.00 | 7,590.00 | 7,680.00 | 7,305.84 | 117,706 |
| 2024-08-30 | 7,560.00 | 7,630.00 | 7,500.00 | 7,570.00 | 7,201.20 | 59,875 |
| 2024-08-29 | 7,660.00 | 7,690.00 | 7,550.00 | 7,570.00 | 7,201.20 | 57,476 |
| 2024-08-28 | 7,710.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,334.37 | 65,431 |
| 2024-08-27 | 7,800.00 | 7,810.00 | 7,650.00 | 7,810.00 | 7,429.50 | 52,575 |
| 2024-08-26 | 7,890.00 | 7,890.00 | 7,650.00 | 7,840.00 | 7,458.04 | 70,072 |
| 2024-08-23 | 7,900.00 | 7,930.00 | 7,760.00 | 7,840.00 | 7,458.04 | 58,591 |
| 2024-08-22 | 7,900.00 | 8,010.00 | 7,810.00 | 7,950.00 | 7,562.68 | 62,421 |
| 2024-08-21 | 8,000.00 | 8,000.00 | 7,790.00 | 7,910.00 | 7,524.63 | 70,171 |
| 2024-08-20 | 8,030.00 | 8,040.00 | 7,900.00 | 7,970.00 | 7,581.71 | 48,556 |
| 2024-08-19 | 8,100.00 | 8,120.00 | 7,870.00 | 8,000.00 | 7,610.25 | 72,071 |
| 2024-08-16 | 8,010.00 | 8,130.00 | 7,960.00 | 8,030.00 | 7,638.78 | 83,845 |
| 2024-08-14 | 7,740.00 | 7,910.00 | 7,730.00 | 7,860.00 | 7,477.07 | 69,248 |
| 2024-08-13 | 7,970.00 | 7,970.00 | 7,580.00 | 7,680.00 | 7,305.84 | 86,701 |
| 2024-08-12 | 7,990.00 | 8,100.00 | 7,810.00 | 7,830.00 | 7,448.53 | 76,190 |
| 2024-08-09 | 7,750.00 | 8,220.00 | 7,730.00 | 7,990.00 | 7,600.73 | 140,851 |
| 2024-08-08 | 7,660.00 | 7,720.00 | 7,440.00 | 7,600.00 | 7,229.73 | 68,036 |
| 2024-08-07 | 7,500.00 | 7,790.00 | 7,500.00 | 7,730.00 | 7,353.40 | 85,788 |
| 2024-08-06 | 7,250.00 | 7,900.00 | 7,250.00 | 7,560.00 | 7,191.68 | 239,407 |
| 2024-08-05 | 8,020.00 | 8,030.00 | 7,100.00 | 7,250.00 | 6,896.79 | 300,430 |
| 2024-08-02 | 8,430.00 | 8,440.00 | 8,070.00 | 8,070.00 | 7,676.84 | 193,823 |
| 2024-08-01 | 8,490.00 | 8,670.00 | 8,470.00 | 8,560.00 | 8,142.96 | 59,199 |
| 2024-07-31 | 8,530.00 | 8,640.00 | 8,350.00 | 8,500.00 | 8,085.89 | 88,029 |
| 2024-07-30 | 8,750.00 | 8,900.00 | 8,590.00 | 8,590.00 | 8,171.50 | 97,586 |
| 2024-07-29 | 8,750.00 | 8,890.00 | 8,610.00 | 8,870.00 | 8,437.86 | 76,768 |
| 2024-07-26 | 8,740.00 | 8,870.00 | 8,640.00 | 8,680.00 | 8,257.12 | 168,301 |
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.