Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 48,200.00 | 48,850.00 | 48,150.00 | 48,300.00 | 47,220.03 | 68,921 |
| 2024-04-24 | 48,850.00 | 49,000.00 | 48,400.00 | 48,700.00 | 47,611.08 | 74,848 |
| 2024-04-23 | 49,000.00 | 49,250.00 | 48,000.00 | 48,450.00 | 47,366.67 | 114,556 |
| 2024-04-22 | 50,000.00 | 50,900.00 | 48,550.00 | 49,000.00 | 47,904.38 | 117,395 |
| 2024-04-19 | 50,200.00 | 50,400.00 | 48,650.00 | 49,400.00 | 48,295.43 | 135,469 |
| 2024-04-18 | 49,900.00 | 51,000.00 | 49,900.00 | 50,500.00 | 49,370.84 | 124,664 |
| 2024-04-17 | 48,450.00 | 50,000.00 | 48,100.00 | 48,750.00 | 47,659.97 | 106,821 |
| 2024-04-16 | 48,550.00 | 49,400.00 | 47,950.00 | 47,950.00 | 46,877.85 | 101,843 |
| 2024-04-15 | 49,500.00 | 49,850.00 | 48,650.00 | 48,850.00 | 47,757.73 | 112,634 |
| 2024-04-12 | 48,700.00 | 50,700.00 | 48,350.00 | 50,000.00 | 48,882.02 | 167,819 |
| 2024-04-11 | 48,700.00 | 49,300.00 | 47,700.00 | 48,650.00 | 47,562.20 | 213,259 |
| 2024-04-09 | 51,500.00 | 51,800.00 | 49,900.00 | 50,000.00 | 48,882.02 | 120,465 |
| 2024-04-08 | 51,100.00 | 52,000.00 | 49,850.00 | 51,400.00 | 50,250.71 | 207,086 |
| 2024-04-05 | 50,400.00 | 51,400.00 | 50,100.00 | 50,700.00 | 49,566.36 | 113,558 |
| 2024-04-04 | 51,000.00 | 51,600.00 | 49,000.00 | 50,800.00 | 49,664.13 | 310,180 |
| 2024-04-03 | 50,700.00 | 51,900.00 | 50,300.00 | 50,900.00 | 49,761.89 | 206,983 |
| 2024-04-02 | 51,500.00 | 51,600.00 | 50,100.00 | 50,700.00 | 49,566.36 | 209,324 |
| 2024-04-01 | 46,600.00 | 51,900.00 | 46,400.00 | 51,500.00 | 50,348.48 | 729,290 |
| 2024-03-29 | 47,550.00 | 47,550.00 | 46,400.00 | 46,600.00 | 45,558.04 | 111,073 |
| 2024-03-28 | 47,500.00 | 48,750.00 | 47,500.00 | 47,500.00 | 46,437.92 | 259,736 |
| 2024-03-27 | 45,700.00 | 47,350.00 | 45,700.00 | 47,150.00 | 46,095.74 | 153,056 |
| 2024-03-26 | 45,700.00 | 46,100.00 | 45,650.00 | 45,950.00 | 44,922.57 | 73,861 |
| 2024-03-25 | 45,950.00 | 46,200.00 | 45,250.00 | 45,850.00 | 44,824.81 | 121,429 |
| 2024-03-22 | 45,700.00 | 46,450.00 | 45,350.00 | 46,050.00 | 45,020.34 | 102,675 |
| 2024-03-21 | 45,900.00 | 45,900.00 | 45,050.00 | 45,800.00 | 44,775.93 | 101,254 |
| 2024-03-20 | 44,800.00 | 46,250.00 | 44,450.00 | 45,650.00 | 44,629.28 | 208,994 |
| 2024-03-19 | 44,850.00 | 45,350.00 | 44,200.00 | 44,400.00 | 43,407.23 | 142,288 |
| 2024-03-18 | 43,750.00 | 45,050.00 | 43,750.00 | 45,000.00 | 43,993.81 | 192,683 |
| 2024-03-15 | 43,750.00 | 43,900.00 | 43,200.00 | 43,750.00 | 42,771.76 | 120,329 |
| 2024-03-14 | 43,550.00 | 43,850.00 | 43,150.00 | 43,850.00 | 42,869.53 | 138,459 |
| 2024-03-13 | 44,400.00 | 44,450.00 | 43,250.00 | 43,500.00 | 42,527.35 | 227,700 |
| 2024-03-12 | 45,350.00 | 45,650.00 | 44,050.00 | 44,250.00 | 43,260.58 | 194,987 |
| 2024-03-11 | 45,650.00 | 46,000.00 | 45,200.00 | 45,300.00 | 44,287.11 | 132,562 |
| 2024-03-08 | 46,250.00 | 46,450.00 | 45,500.00 | 45,650.00 | 44,629.28 | 129,420 |
| 2024-03-07 | 47,200.00 | 47,200.00 | 45,850.00 | 45,900.00 | 44,873.69 | 147,434 |
| 2024-03-06 | 45,950.00 | 47,750.00 | 45,850.00 | 47,200.00 | 46,144.62 | 157,386 |
| 2024-03-05 | 45,600.00 | 47,300.00 | 45,600.00 | 45,950.00 | 44,922.57 | 154,133 |
| 2024-03-04 | 47,450.00 | 47,650.00 | 45,700.00 | 45,750.00 | 44,727.04 | 164,366 |
| 2024-02-29 | 47,650.00 | 48,550.00 | 46,950.00 | 47,450.00 | 46,389.03 | 148,702 |
| 2024-02-28 | 46,800.00 | 48,600.00 | 46,700.00 | 48,100.00 | 47,024.50 | 263,912 |
| 2024-02-27 | 46,200.00 | 47,000.00 | 45,150.00 | 45,850.00 | 44,824.81 | 156,925 |
| 2024-02-26 | 47,600.00 | 47,600.00 | 46,200.00 | 46,200.00 | 45,166.98 | 149,621 |
| 2024-02-23 | 49,100.00 | 49,300.00 | 47,300.00 | 47,600.00 | 46,535.68 | 192,166 |
| 2024-02-22 | 49,500.00 | 49,650.00 | 48,250.00 | 48,600.00 | 47,513.32 | 184,152 |
| 2024-02-21 | 49,400.00 | 49,450.00 | 48,500.00 | 49,000.00 | 47,904.38 | 74,352 |
| 2024-02-20 | 48,750.00 | 49,300.00 | 48,450.00 | 49,050.00 | 47,953.26 | 80,833 |
| 2024-02-19 | 48,650.00 | 48,850.00 | 48,150.00 | 48,700.00 | 47,611.08 | 93,376 |
| 2024-02-16 | 48,750.00 | 48,950.00 | 48,050.00 | 48,650.00 | 47,562.20 | 102,407 |
| 2024-02-15 | 48,450.00 | 49,600.00 | 48,150.00 | 48,250.00 | 47,171.15 | 126,181 |
| 2024-02-14 | 48,050.00 | 48,250.00 | 47,500.00 | 48,100.00 | 47,024.50 | 107,083 |
| 2024-02-13 | 49,100.00 | 49,300.00 | 48,150.00 | 48,300.00 | 47,220.03 | 110,267 |
| 2024-02-08 | 49,400.00 | 49,550.00 | 48,700.00 | 48,700.00 | 47,611.08 | 105,835 |
| 2024-02-07 | 49,700.00 | 49,800.00 | 48,700.00 | 48,900.00 | 47,806.61 | 75,969 |
| 2024-02-06 | 48,400.00 | 49,600.00 | 48,200.00 | 49,100.00 | 48,002.14 | 72,670 |
| 2024-02-05 | 49,100.00 | 49,150.00 | 48,000.00 | 48,400.00 | 47,317.79 | 119,889 |
| 2024-02-02 | 49,150.00 | 50,300.00 | 48,800.00 | 48,950.00 | 47,855.49 | 119,339 |
| 2024-02-01 | 48,700.00 | 49,700.00 | 48,500.00 | 49,150.00 | 48,051.02 | 102,819 |
| 2024-01-31 | 49,400.00 | 50,100.00 | 48,600.00 | 48,800.00 | 47,708.85 | 93,855 |
| 2024-01-30 | 51,000.00 | 51,100.00 | 49,150.00 | 50,000.00 | 48,882.02 | 107,933 |
| 2024-01-29 | 52,400.00 | 52,500.00 | 50,500.00 | 50,500.00 | 49,370.84 | 82,473 |
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.