Korea Kolmar historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	53,500.00	54,200.00	52,300.00	52,300.00	51,130.59	62,252
2024-01-25	53,800.00	55,000.00	53,100.00	53,500.00	52,303.76	57,425
2024-01-24	53,400.00	54,400.00	53,400.00	53,800.00	52,597.05	61,473
2024-01-23	52,900.00	54,300.00	52,600.00	53,500.00	52,303.76	65,099
2024-01-22	52,900.00	53,200.00	52,400.00	52,700.00	51,521.64	48,908
2024-01-19	52,400.00	53,400.00	51,900.00	52,000.00	50,837.30	47,508
2024-01-18	52,600.00	53,600.00	52,100.00	52,100.00	50,935.06	42,744
2024-01-17	53,100.00	54,200.00	51,800.00	52,100.00	50,935.06	107,254
2024-01-16	51,900.00	52,900.00	51,700.00	52,600.00	51,423.88	38,450
2024-01-15	54,300.00	54,500.00	52,200.00	52,300.00	51,130.59	82,214
2024-01-12	54,500.00	55,300.00	53,800.00	54,300.00	53,085.87	59,370
2024-01-11	55,700.00	55,700.00	54,500.00	54,500.00	53,281.40	80,823
2024-01-10	55,600.00	55,900.00	54,100.00	55,500.00	54,259.04	85,716
2024-01-09	54,700.00	55,600.00	53,700.00	55,400.00	54,161.27	95,094
2024-01-08	54,400.00	55,000.00	53,600.00	53,700.00	52,499.29	64,444
2024-01-05	54,100.00	55,700.00	53,600.00	54,100.00	52,890.34	104,402
2024-01-04	52,900.00	54,500.00	52,400.00	53,500.00	52,303.76	81,529
2024-01-03	53,000.00	54,100.00	53,000.00	53,000.00	51,814.94	71,088
2024-01-02	53,500.00	54,000.00	52,400.00	53,500.00	52,303.76	57,977
2023-12-28	52,100.00	54,100.00	51,800.00	53,600.00	52,401.52	103,115
2023-12-27	53,000.00	53,000.00	51,600.00	51,900.00	50,739.53	99,383
2023-12-26	53,400.00	53,500.00	51,900.00	52,700.00	50,935.06	63,215
2023-12-22	53,600.00	53,700.00	51,900.00	52,900.00	51,128.36	92,034
2023-12-21	53,700.00	55,100.00	52,900.00	53,300.00	51,514.97	122,229
2023-12-20	54,800.00	55,200.00	53,200.00	53,600.00	51,804.92	85,608
2023-12-19	53,900.00	55,500.00	53,700.00	54,600.00	52,771.43	110,554
2023-12-18	52,900.00	55,100.00	52,900.00	54,100.00	52,288.17	113,597
2023-12-15	54,100.00	54,200.00	53,100.00	53,400.00	51,611.62	105,121
2023-12-14	52,100.00	55,000.00	52,100.00	54,300.00	52,481.48	375,592
2023-12-13	50,700.00	52,000.00	50,300.00	51,500.00	49,775.25	98,741
2023-12-12	51,500.00	51,800.00	50,100.00	50,700.00	49,002.04	97,945
2023-12-11	51,200.00	52,600.00	50,800.00	51,600.00	49,871.90	118,849
2023-12-08	51,200.00	51,700.00	50,200.00	50,900.00	49,195.34	99,393
2023-12-07	50,000.00	52,500.00	49,250.00	51,100.00	49,388.65	233,533
2023-12-06	50,000.00	50,300.00	49,400.00	50,000.00	48,325.48	111,878
2023-12-05	47,950.00	50,800.00	47,800.00	49,550.00	47,890.56	230,765
2023-12-04	47,400.00	48,900.00	46,900.00	48,200.00	46,585.77	122,331
2023-12-01	47,550.00	47,800.00	46,900.00	47,350.00	45,764.23	50,355
2023-11-30	47,150.00	47,800.00	46,750.00	47,450.00	45,860.88	100,111
2023-11-29	47,000.00	47,500.00	46,650.00	47,150.00	45,570.93	63,547
2023-11-28	48,400.00	48,450.00	46,950.00	47,200.00	45,619.26	139,510
2023-11-27	48,250.00	48,450.00	47,900.00	47,950.00	46,344.14	63,601
2023-11-24	49,150.00	49,150.00	48,100.00	48,400.00	46,779.07	65,286
2023-11-23	48,800.00	49,050.00	47,550.00	48,850.00	47,214.00	113,417
2023-11-22	48,350.00	49,500.00	48,000.00	49,000.00	47,358.97	166,047
2023-11-21	46,950.00	49,100.00	46,900.00	48,900.00	47,262.32	259,991
2023-11-20	45,500.00	46,850.00	45,250.00	46,750.00	45,184.33	156,309
2023-11-17	46,900.00	46,900.00	45,200.00	45,500.00	43,976.19	210,441
2023-11-16	47,450.00	47,450.00	46,500.00	46,600.00	45,039.35	142,442
2023-11-15	48,000.00	48,450.00	47,100.00	47,150.00	45,570.93	252,955
2023-11-14	47,500.00	47,650.00	46,550.00	47,300.00	45,715.91	163,500
2023-11-13	50,000.00	50,200.00	46,250.00	47,050.00	45,474.28	365,853
2023-11-10	55,700.00	55,900.00	47,150.00	49,400.00	47,745.58	916,108
2023-11-09	56,100.00	56,700.00	54,600.00	55,700.00	53,834.59	114,637
2023-11-08	54,700.00	55,900.00	54,300.00	55,100.00	53,254.68	159,604
2023-11-07	52,200.00	54,900.00	51,400.00	54,200.00	52,384.83	256,521
2023-11-06	52,200.00	52,500.00	50,600.00	51,600.00	49,871.90	231,196
2023-11-03	54,500.00	54,500.00	51,900.00	52,100.00	50,355.15	162,823
2023-11-02	55,400.00	55,800.00	53,800.00	54,100.00	52,288.17	166,953
2023-11-01	53,600.00	54,800.00	52,600.00	54,500.00	52,674.78	110,194

← NewerPage 12 of 21 · 1,226 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.