Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,610.00 | 8,990.00 | 8,610.00 | 8,940.00 | 8,940.00 | 12,803 |
| 2026-10-15 | 8,910.00 | 8,910.00 | 8,590.00 | 8,720.00 | 8,720.00 | 25,232 |
| 2026-10-14 | 8,750.00 | 9,080.00 | 8,750.00 | 9,000.00 | 9,000.00 | 15,942 |
| 2026-10-13 | 9,000.00 | 9,110.00 | 8,610.00 | 8,830.00 | 8,830.00 | 45,344 |
| 2026-10-12 | 9,280.00 | 9,410.00 | 9,060.00 | 9,060.00 | 9,060.00 | 17,126 |
| 2026-10-08 | 9,350.00 | 9,450.00 | 9,190.00 | 9,400.00 | 9,400.00 | 44,063 |
| 2026-10-07 | 9,270.00 | 9,450.00 | 9,260.00 | 9,270.00 | 9,270.00 | 9,754 |
| 2026-10-06 | 9,300.00 | 9,420.00 | 9,160.00 | 9,260.00 | 9,260.00 | 23,799 |
| 2026-10-02 | 9,420.00 | 9,430.00 | 9,150.00 | 9,290.00 | 9,290.00 | 23,628 |
| 2026-10-01 | 9,300.00 | 9,370.00 | 9,180.00 | 9,300.00 | 9,300.00 | 8,022 |
| 2026-09-30 | 9,460.00 | 9,460.00 | 9,160.00 | 9,180.00 | 9,180.00 | 12,355 |
| 2026-09-29 | 9,190.00 | 9,410.00 | 9,190.00 | 9,260.00 | 9,260.00 | 9,116 |
| 2026-09-28 | 9,300.00 | 9,410.00 | 9,120.00 | 9,350.00 | 9,350.00 | 15,182 |
| 2026-09-23 | 9,420.00 | 9,450.00 | 9,240.00 | 9,240.00 | 9,240.00 | 21,818 |
| 2026-09-22 | 9,650.00 | 9,650.00 | 9,160.00 | 9,420.00 | 9,420.00 | 14,494 |
| 2026-09-21 | 9,360.00 | 9,600.00 | 9,340.00 | 9,500.00 | 9,500.00 | 14,733 |
| 2026-09-18 | 9,500.00 | 9,500.00 | 9,360.00 | 9,410.00 | 9,410.00 | 18,174 |
| 2026-09-17 | 9,540.00 | 9,670.00 | 9,320.00 | 9,370.00 | 9,370.00 | 19,487 |
| 2026-09-16 | 9,520.00 | 9,520.00 | 9,290.00 | 9,400.00 | 9,400.00 | 14,765 |
| 2026-09-15 | 9,450.00 | 9,530.00 | 9,340.00 | 9,430.00 | 9,430.00 | 13,664 |
| 2026-09-14 | 9,500.00 | 9,500.00 | 9,250.00 | 9,390.00 | 9,390.00 | 31,451 |
| 2026-09-11 | 9,510.00 | 9,510.00 | 9,100.00 | 9,440.00 | 9,440.00 | 18,256 |
| 2026-09-10 | 9,730.00 | 9,730.00 | 9,070.00 | 9,460.00 | 9,460.00 | 29,909 |
| 2026-09-09 | 9,620.00 | 9,750.00 | 9,500.00 | 9,520.00 | 9,520.00 | 15,628 |
| 2026-09-08 | 9,810.00 | 9,920.00 | 9,600.00 | 9,650.00 | 9,650.00 | 26,839 |
| 2026-09-07 | 10,040.00 | 10,040.00 | 9,700.00 | 9,720.00 | 9,720.00 | 32,558 |
| 2026-09-04 | 9,920.00 | 10,100.00 | 9,820.00 | 9,960.00 | 9,960.00 | 33,737 |
| 2026-09-03 | 10,080.00 | 10,080.00 | 9,750.00 | 9,990.00 | 9,990.00 | 41,935 |
| 2026-09-02 | 10,050.00 | 10,130.00 | 9,940.00 | 10,000.00 | 10,000.00 | 36,880 |
| 2026-09-01 | 10,330.00 | 10,350.00 | 10,020.00 | 10,150.00 | 10,150.00 | 37,033 |
| 2026-08-31 | 10,490.00 | 10,490.00 | 10,130.00 | 10,330.00 | 10,330.00 | 54,661 |
| 2026-08-28 | 10,210.00 | 10,550.00 | 10,010.00 | 10,530.00 | 10,530.00 | 157,222 |
| 2026-08-27 | 10,210.00 | 10,230.00 | 10,010.00 | 10,030.00 | 10,030.00 | 33,115 |
| 2026-08-26 | 10,400.00 | 10,420.00 | 10,200.00 | 10,280.00 | 10,280.00 | 54,748 |
| 2026-08-25 | 9,990.00 | 10,380.00 | 9,930.00 | 10,350.00 | 10,350.00 | 63,103 |
| 2026-08-24 | 9,930.00 | 10,230.00 | 9,930.00 | 10,080.00 | 10,080.00 | 18,411 |
| 2026-08-21 | 9,900.00 | 10,090.00 | 9,900.00 | 9,990.00 | 9,990.00 | 29,426 |
| 2026-08-20 | 9,790.00 | 10,300.00 | 9,790.00 | 10,280.00 | 10,280.00 | 53,329 |
| 2026-08-19 | 9,610.00 | 9,820.00 | 9,560.00 | 9,630.00 | 9,630.00 | 63,474 |
| 2026-08-18 | 10,200.00 | 10,200.00 | 9,710.00 | 9,840.00 | 9,840.00 | 123,224 |
| 2026-08-14 | 10,470.00 | 10,480.00 | 10,180.00 | 10,250.00 | 10,250.00 | 49,501 |
| 2026-08-13 | 10,510.00 | 10,700.00 | 10,270.00 | 10,350.00 | 10,350.00 | 92,402 |
| 2026-08-12 | 10,160.00 | 11,170.00 | 10,160.00 | 10,660.00 | 10,660.00 | 575,012 |
| 2026-08-11 | 10,060.00 | 10,210.00 | 9,960.00 | 10,000.00 | 10,000.00 | 127,511 |
| 2026-08-10 | 9,710.00 | 10,160.00 | 9,610.00 | 10,040.00 | 10,040.00 | 70,179 |
| 2026-08-07 | 9,700.00 | 9,840.00 | 9,600.00 | 9,730.00 | 9,730.00 | 34,841 |
| 2026-08-06 | 9,480.00 | 9,710.00 | 9,350.00 | 9,700.00 | 9,700.00 | 49,027 |
| 2026-08-05 | 9,360.00 | 9,500.00 | 9,240.00 | 9,480.00 | 9,480.00 | 40,562 |
| 2026-08-04 | 9,000.00 | 9,370.00 | 9,000.00 | 9,330.00 | 9,330.00 | 58,082 |
| 2026-08-03 | 9,000.00 | 9,170.00 | 8,800.00 | 9,130.00 | 9,130.00 | 23,863 |
| 2026-07-31 | 8,700.00 | 8,970.00 | 8,500.00 | 8,960.00 | 8,960.00 | 45,034 |
| 2026-07-30 | 8,400.00 | 8,900.00 | 8,380.00 | 8,690.00 | 8,690.00 | 134,165 |
| 2026-07-29 | 8,410.00 | 9,020.00 | 8,250.00 | 8,330.00 | 8,330.00 | 211,610 |
| 2026-07-28 | 8,850.00 | 8,960.00 | 8,330.00 | 8,520.00 | 8,520.00 | 71,395 |
| 2026-07-27 | 8,620.00 | 9,030.00 | 8,620.00 | 8,830.00 | 8,830.00 | 29,880 |
| 2026-07-24 | 8,670.00 | 8,820.00 | 8,560.00 | 8,660.00 | 8,660.00 | 14,224 |
| 2026-07-23 | 8,490.00 | 8,770.00 | 8,330.00 | 8,740.00 | 8,740.00 | 30,331 |
| 2026-07-22 | 8,460.00 | 8,590.00 | 8,380.00 | 8,480.00 | 8,480.00 | 25,886 |
| 2026-07-21 | 8,220.00 | 8,500.00 | 8,220.00 | 8,440.00 | 8,440.00 | 39,388 |
| 2026-07-20 | 8,560.00 | 8,560.00 | 8,220.00 | 8,290.00 | 8,290.00 | 22,492 |
Page 1 of 5 · 243 trading daysOlder →
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.