Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122,700.00 | 131,500.00 | 122,700.00 | 129,800.00 | 129,800.00 | 259,097 |
| 2026-10-15 | 122,400.00 | 125,200.00 | 118,800.00 | 122,500.00 | 122,500.00 | 201,561 |
| 2026-10-14 | 122,500.00 | 124,700.00 | 118,600.00 | 123,400.00 | 123,400.00 | 287,977 |
| 2026-10-13 | 130,000.00 | 130,800.00 | 120,900.00 | 123,100.00 | 123,100.00 | 316,300 |
| 2026-10-12 | 136,700.00 | 138,800.00 | 132,400.00 | 133,400.00 | 133,400.00 | 229,331 |
| 2026-10-08 | 144,300.00 | 145,900.00 | 134,600.00 | 137,100.00 | 137,100.00 | 409,373 |
| 2026-10-07 | 143,600.00 | 150,600.00 | 139,800.00 | 145,600.00 | 145,600.00 | 512,440 |
| 2026-10-06 | 137,000.00 | 140,800.00 | 133,100.00 | 138,900.00 | 138,900.00 | 370,298 |
| 2026-10-02 | 146,600.00 | 148,700.00 | 132,000.00 | 136,600.00 | 136,600.00 | 689,017 |
| 2026-10-01 | 146,000.00 | 149,400.00 | 144,400.00 | 146,500.00 | 146,500.00 | 232,344 |
| 2026-09-30 | 150,100.00 | 154,500.00 | 145,400.00 | 146,000.00 | 146,000.00 | 271,204 |
| 2026-09-29 | 149,500.00 | 150,300.00 | 146,100.00 | 150,000.00 | 150,000.00 | 144,872 |
| 2026-09-28 | 146,000.00 | 151,100.00 | 145,600.00 | 148,400.00 | 148,400.00 | 116,379 |
| 2026-09-23 | 144,300.00 | 150,000.00 | 142,000.00 | 147,000.00 | 147,000.00 | 274,025 |
| 2026-09-22 | 145,600.00 | 150,500.00 | 143,700.00 | 146,100.00 | 146,100.00 | 266,921 |
| 2026-09-21 | 143,500.00 | 146,400.00 | 140,000.00 | 145,500.00 | 145,500.00 | 157,240 |
| 2026-09-18 | 147,500.00 | 151,000.00 | 145,000.00 | 145,200.00 | 145,200.00 | 271,348 |
| 2026-09-17 | 150,800.00 | 155,800.00 | 145,200.00 | 147,400.00 | 147,400.00 | 220,822 |
| 2026-09-16 | 143,900.00 | 151,600.00 | 142,000.00 | 150,000.00 | 150,000.00 | 265,308 |
| 2026-09-15 | 143,500.00 | 147,900.00 | 143,200.00 | 144,500.00 | 144,500.00 | 186,846 |
| 2026-09-14 | 144,600.00 | 148,400.00 | 141,200.00 | 146,100.00 | 146,100.00 | 504,102 |
| 2026-09-11 | 137,200.00 | 143,000.00 | 136,500.00 | 141,300.00 | 141,300.00 | 414,648 |
| 2026-09-10 | 141,500.00 | 141,500.00 | 134,500.00 | 139,400.00 | 139,400.00 | 320,312 |
| 2026-09-09 | 139,700.00 | 142,000.00 | 138,700.00 | 140,300.00 | 140,300.00 | 181,491 |
| 2026-09-08 | 146,600.00 | 147,000.00 | 134,700.00 | 141,000.00 | 141,000.00 | 437,182 |
| 2026-09-07 | 145,400.00 | 146,300.00 | 142,000.00 | 144,300.00 | 144,300.00 | 287,101 |
| 2026-09-04 | 150,500.00 | 152,500.00 | 143,200.00 | 145,800.00 | 145,800.00 | 345,513 |
| 2026-09-03 | 155,000.00 | 159,300.00 | 147,900.00 | 150,600.00 | 150,600.00 | 315,807 |
| 2026-09-02 | 154,000.00 | 159,000.00 | 151,700.00 | 155,000.00 | 155,000.00 | 243,073 |
| 2026-09-01 | 160,100.00 | 163,000.00 | 150,600.00 | 155,000.00 | 155,000.00 | 392,292 |
| 2026-08-31 | 162,200.00 | 165,900.00 | 155,400.00 | 160,100.00 | 160,100.00 | 434,400 |
| 2026-08-28 | 146,700.00 | 161,900.00 | 146,700.00 | 161,700.00 | 161,700.00 | 497,981 |
| 2026-08-27 | 148,200.00 | 149,500.00 | 144,000.00 | 145,800.00 | 145,800.00 | 230,730 |
| 2026-08-26 | 150,400.00 | 153,400.00 | 147,800.00 | 148,800.00 | 148,800.00 | 255,711 |
| 2026-08-25 | 144,000.00 | 150,900.00 | 141,100.00 | 150,000.00 | 150,000.00 | 470,513 |
| 2026-08-24 | 137,300.00 | 143,700.00 | 135,900.00 | 143,300.00 | 143,300.00 | 318,949 |
| 2026-08-21 | 136,300.00 | 139,400.00 | 133,000.00 | 136,700.00 | 136,700.00 | 365,642 |
| 2026-08-20 | 126,600.00 | 138,500.00 | 126,600.00 | 137,800.00 | 137,800.00 | 411,216 |
| 2026-08-19 | 128,500.00 | 133,800.00 | 125,500.00 | 127,800.00 | 127,800.00 | 295,464 |
| 2026-08-18 | 133,200.00 | 133,200.00 | 125,400.00 | 129,700.00 | 129,700.00 | 499,740 |
| 2026-08-14 | 135,200.00 | 140,200.00 | 133,300.00 | 136,700.00 | 136,700.00 | 604,709 |
| 2026-08-13 | 133,000.00 | 144,000.00 | 131,400.00 | 135,200.00 | 135,200.00 | 1,269,017 |
| 2026-08-12 | 114,100.00 | 139,300.00 | 109,000.00 | 132,500.00 | 132,500.00 | 2,512,264 |
| 2026-08-11 | 107,900.00 | 111,500.00 | 104,600.00 | 107,900.00 | 107,900.00 | 326,322 |
| 2026-08-10 | 106,600.00 | 106,600.00 | 101,100.00 | 105,900.00 | 105,900.00 | 196,254 |
| 2026-08-07 | 106,500.00 | 110,500.00 | 104,000.00 | 106,700.00 | 106,700.00 | 174,886 |
| 2026-08-06 | 102,900.00 | 107,300.00 | 102,200.00 | 106,900.00 | 106,900.00 | 222,708 |
| 2026-08-05 | 100,700.00 | 103,700.00 | 99,800.00 | 102,300.00 | 102,300.00 | 124,624 |
| 2026-08-04 | 96,000.00 | 103,900.00 | 95,800.00 | 101,300.00 | 101,300.00 | 341,815 |
| 2026-08-03 | 96,600.00 | 98,100.00 | 93,400.00 | 96,800.00 | 96,800.00 | 164,882 |
| 2026-07-31 | 94,100.00 | 95,800.00 | 86,900.00 | 95,200.00 | 95,200.00 | 278,439 |
| 2026-07-30 | 97,900.00 | 100,400.00 | 90,100.00 | 93,200.00 | 93,200.00 | 333,684 |
| 2026-07-29 | 101,000.00 | 107,100.00 | 95,700.00 | 97,400.00 | 97,400.00 | 465,040 |
| 2026-07-28 | 102,100.00 | 104,800.00 | 96,600.00 | 98,900.00 | 98,900.00 | 221,545 |
| 2026-07-27 | 101,100.00 | 106,100.00 | 100,600.00 | 102,500.00 | 102,500.00 | 200,253 |
| 2026-07-24 | 100,500.00 | 105,400.00 | 99,400.00 | 100,200.00 | 100,200.00 | 167,707 |
| 2026-07-23 | 98,200.00 | 104,700.00 | 97,600.00 | 102,400.00 | 102,400.00 | 240,139 |
| 2026-07-22 | 101,700.00 | 102,900.00 | 96,800.00 | 98,300.00 | 98,300.00 | 367,655 |
| 2026-07-21 | 99,400.00 | 103,000.00 | 95,500.00 | 101,700.00 | 101,700.00 | 186,806 |
| 2026-07-20 | 105,600.00 | 105,900.00 | 99,300.00 | 99,500.00 | 99,500.00 | 240,843 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 864.0000 KRW |
| 2025-03-11 | 720.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 415.0000 KRW |
| 2020-12-29 | 345.0000 KRW |
| 2019-12-27 | 330.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.