Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 62,900.00 | 65,000.00 | 62,200.00 | 64,600.00 | 63,155.56 | 496,173 |
| 2024-07-23 | 61,200.00 | 63,500.00 | 60,900.00 | 62,900.00 | 61,493.58 | 577,500 |
| 2024-07-22 | 58,400.00 | 61,300.00 | 58,300.00 | 60,800.00 | 59,440.53 | 467,326 |
| 2024-07-19 | 58,800.00 | 59,000.00 | 56,800.00 | 58,200.00 | 56,898.67 | 321,178 |
| 2024-07-18 | 59,900.00 | 61,000.00 | 57,400.00 | 59,600.00 | 58,267.36 | 316,223 |
| 2024-07-17 | 59,300.00 | 61,500.00 | 59,200.00 | 60,300.00 | 58,951.71 | 392,778 |
| 2024-07-16 | 59,900.00 | 60,400.00 | 57,600.00 | 58,700.00 | 57,387.49 | 447,355 |
| 2024-07-15 | 61,300.00 | 61,500.00 | 59,600.00 | 59,700.00 | 58,365.13 | 327,754 |
| 2024-07-12 | 61,100.00 | 62,100.00 | 60,400.00 | 60,900.00 | 59,538.30 | 251,252 |
| 2024-07-11 | 65,200.00 | 65,300.00 | 61,200.00 | 61,600.00 | 60,222.64 | 759,706 |
| 2024-07-10 | 61,900.00 | 64,400.00 | 60,500.00 | 64,400.00 | 62,960.04 | 760,899 |
| 2024-07-09 | 62,500.00 | 62,800.00 | 59,900.00 | 61,000.00 | 59,636.06 | 513,829 |
| 2024-07-08 | 62,300.00 | 64,100.00 | 60,100.00 | 61,400.00 | 60,027.12 | 647,669 |
| 2024-07-05 | 63,000.00 | 64,600.00 | 61,400.00 | 62,200.00 | 60,809.23 | 503,718 |
| 2024-07-04 | 62,100.00 | 62,800.00 | 60,900.00 | 62,600.00 | 61,200.28 | 319,958 |
| 2024-07-03 | 64,100.00 | 64,300.00 | 61,000.00 | 61,900.00 | 60,515.94 | 577,045 |
| 2024-07-02 | 66,600.00 | 66,700.00 | 62,000.00 | 63,800.00 | 62,373.45 | 705,432 |
| 2024-07-01 | 71,800.00 | 74,300.00 | 66,900.00 | 67,000.00 | 65,501.90 | 711,411 |
| 2024-06-28 | 74,200.00 | 74,200.00 | 70,400.00 | 71,200.00 | 69,607.99 | 502,942 |
| 2024-06-27 | 69,300.00 | 74,500.00 | 68,700.00 | 73,000.00 | 71,367.74 | 1,119,385 |
| 2024-06-26 | 66,100.00 | 69,000.00 | 65,400.00 | 68,400.00 | 66,870.60 | 334,330 |
| 2024-06-25 | 66,500.00 | 68,000.00 | 65,400.00 | 66,400.00 | 64,915.32 | 283,608 |
| 2024-06-24 | 68,700.00 | 69,200.00 | 66,000.00 | 67,100.00 | 65,599.67 | 302,395 |
| 2024-06-21 | 67,600.00 | 70,700.00 | 66,300.00 | 67,200.00 | 65,697.43 | 546,040 |
| 2024-06-20 | 69,800.00 | 71,400.00 | 67,000.00 | 67,600.00 | 66,088.49 | 454,150 |
| 2024-06-19 | 71,600.00 | 75,000.00 | 67,600.00 | 68,600.00 | 67,066.13 | 809,351 |
| 2024-06-18 | 67,600.00 | 71,500.00 | 66,200.00 | 69,900.00 | 68,337.06 | 426,928 |
| 2024-06-17 | 69,000.00 | 69,900.00 | 65,700.00 | 66,900.00 | 65,404.14 | 357,676 |
| 2024-06-14 | 70,000.00 | 72,400.00 | 67,300.00 | 68,000.00 | 66,479.54 | 571,196 |
| 2024-06-13 | 69,000.00 | 69,800.00 | 66,700.00 | 68,400.00 | 66,870.60 | 587,957 |
| 2024-06-12 | 63,200.00 | 67,700.00 | 62,200.00 | 67,200.00 | 65,697.43 | 784,714 |
| 2024-06-11 | 62,900.00 | 65,000.00 | 60,800.00 | 61,800.00 | 60,418.17 | 306,952 |
| 2024-06-10 | 63,000.00 | 66,500.00 | 62,500.00 | 62,700.00 | 61,298.05 | 459,246 |
| 2024-06-07 | 63,200.00 | 65,000.00 | 61,500.00 | 63,200.00 | 61,786.87 | 245,182 |
| 2024-06-05 | 63,100.00 | 65,000.00 | 61,500.00 | 62,700.00 | 61,298.05 | 396,109 |
| 2024-06-04 | 66,300.00 | 68,300.00 | 63,300.00 | 64,000.00 | 62,568.98 | 585,878 |
| 2024-06-03 | 66,000.00 | 67,000.00 | 63,300.00 | 65,600.00 | 64,133.20 | 758,352 |
| 2024-05-31 | 60,000.00 | 64,800.00 | 59,600.00 | 64,300.00 | 62,862.27 | 1,358,061 |
| 2024-05-30 | 56,300.00 | 59,400.00 | 56,100.00 | 59,000.00 | 57,680.78 | 655,670 |
| 2024-05-29 | 53,200.00 | 56,900.00 | 52,400.00 | 56,700.00 | 55,432.21 | 538,074 |
| 2024-05-28 | 53,300.00 | 54,500.00 | 52,400.00 | 53,200.00 | 52,010.46 | 164,718 |
| 2024-05-27 | 55,300.00 | 55,500.00 | 53,300.00 | 53,700.00 | 52,499.29 | 165,683 |
| 2024-05-24 | 55,000.00 | 57,100.00 | 54,000.00 | 54,500.00 | 53,281.40 | 242,351 |
| 2024-05-23 | 55,700.00 | 56,400.00 | 54,600.00 | 55,500.00 | 54,259.04 | 218,196 |
| 2024-05-22 | 58,000.00 | 58,100.00 | 55,500.00 | 55,700.00 | 54,454.57 | 285,332 |
| 2024-05-21 | 54,200.00 | 57,700.00 | 53,700.00 | 57,500.00 | 56,214.32 | 597,804 |
| 2024-05-20 | 53,200.00 | 54,500.00 | 51,900.00 | 54,200.00 | 52,988.11 | 207,996 |
| 2024-05-17 | 53,800.00 | 53,900.00 | 52,500.00 | 52,900.00 | 51,717.17 | 115,422 |
| 2024-05-16 | 54,100.00 | 54,300.00 | 53,200.00 | 53,500.00 | 52,303.76 | 183,127 |
| 2024-05-14 | 55,000.00 | 56,400.00 | 52,900.00 | 53,600.00 | 52,401.52 | 367,271 |
| 2024-05-13 | 55,700.00 | 57,200.00 | 54,500.00 | 55,000.00 | 53,770.22 | 482,739 |
| 2024-05-10 | 51,700.00 | 55,200.00 | 49,400.00 | 55,200.00 | 53,965.75 | 1,199,974 |
| 2024-05-09 | 50,400.00 | 52,600.00 | 50,200.00 | 51,100.00 | 49,957.42 | 380,426 |
| 2024-05-08 | 50,500.00 | 51,500.00 | 50,200.00 | 50,600.00 | 49,468.60 | 126,186 |
| 2024-05-07 | 50,300.00 | 50,700.00 | 49,750.00 | 50,600.00 | 49,468.60 | 120,035 |
| 2024-05-03 | 49,500.00 | 50,700.00 | 48,700.00 | 50,100.00 | 48,979.78 | 123,741 |
| 2024-05-02 | 50,300.00 | 51,600.00 | 49,250.00 | 49,400.00 | 48,295.43 | 200,659 |
| 2024-04-30 | 49,300.00 | 50,600.00 | 49,100.00 | 50,200.00 | 49,077.54 | 251,082 |
| 2024-04-29 | 48,600.00 | 49,600.00 | 48,600.00 | 49,300.00 | 48,197.67 | 139,165 |
| 2024-04-26 | 48,300.00 | 48,700.00 | 47,950.00 | 48,450.00 | 47,366.67 | 100,344 |
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.