Korea Kolmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	54,500.00	56,000.00	53,300.00	53,600.00	51,804.92	166,845
2023-10-30	53,600.00	54,500.00	53,000.00	54,300.00	52,481.48	73,100
2023-10-27	54,400.00	54,400.00	52,300.00	53,600.00	51,804.92	117,433
2023-10-26	54,600.00	55,400.00	53,000.00	53,800.00	51,998.22	172,605
2023-10-25	52,500.00	56,500.00	52,400.00	54,800.00	52,964.73	419,529
2023-10-24	53,700.00	53,700.00	51,100.00	51,700.00	49,968.55	93,534
2023-10-23	52,000.00	53,800.00	51,800.00	52,700.00	50,935.06	105,487
2023-10-20	51,300.00	52,500.00	50,100.00	51,600.00	49,871.90	126,162
2023-10-19	52,100.00	54,500.00	51,600.00	52,000.00	50,258.50	244,736
2023-10-18	52,200.00	54,700.00	52,000.00	52,600.00	50,838.41	195,906
2023-10-17	49,800.00	52,500.00	49,550.00	52,200.00	50,451.81	200,602
2023-10-16	48,850.00	50,700.00	48,000.00	49,550.00	47,890.56	151,242
2023-10-13	48,650.00	50,800.00	48,650.00	49,400.00	47,745.58	180,279
2023-10-12	48,400.00	49,100.00	47,250.00	48,550.00	46,924.05	120,995
2023-10-11	47,550.00	48,450.00	47,500.00	47,950.00	46,344.14	111,028
2023-10-10	48,000.00	48,700.00	45,800.00	47,400.00	45,812.56	120,495
2023-10-06	48,700.00	49,250.00	47,550.00	47,950.00	46,344.14	60,488
2023-10-05	49,700.00	50,200.00	48,600.00	48,750.00	47,117.35	87,700
2023-10-04	50,500.00	50,500.00	49,300.00	49,650.00	47,987.21	80,345
2023-09-27	51,000.00	51,600.00	50,200.00	51,100.00	49,388.65	92,619
2023-09-26	51,100.00	51,300.00	50,100.00	50,700.00	49,002.04	68,979
2023-09-25	49,750.00	53,300.00	49,750.00	51,700.00	49,968.55	148,690
2023-09-22	50,700.00	50,700.00	49,050.00	49,600.00	47,938.88	128,697
2023-09-21	52,100.00	52,500.00	50,800.00	51,000.00	49,291.99	71,627
2023-09-20	53,000.00	53,100.00	52,100.00	52,500.00	50,741.76	88,447
2023-09-19	52,500.00	54,000.00	52,300.00	53,000.00	51,225.01	121,170
2023-09-18	51,500.00	53,300.00	51,200.00	52,400.00	50,645.11	77,589
2023-09-15	52,600.00	52,600.00	51,500.00	51,700.00	49,968.55	103,520
2023-09-14	51,600.00	52,200.00	50,800.00	51,800.00	50,065.20	154,377
2023-09-13	52,700.00	53,300.00	50,800.00	51,100.00	49,388.65	154,415
2023-09-12	54,000.00	55,200.00	52,900.00	53,000.00	51,225.01	113,815
2023-09-11	53,600.00	54,000.00	52,600.00	53,700.00	51,901.57	76,099
2023-09-08	53,300.00	54,000.00	52,600.00	53,500.00	51,708.27	120,754
2023-09-07	52,500.00	53,300.00	52,500.00	52,900.00	51,128.36	90,899
2023-09-06	52,900.00	53,900.00	52,300.00	52,900.00	51,128.36	108,453
2023-09-05	52,600.00	53,500.00	52,400.00	52,900.00	51,128.36	127,794
2023-09-04	53,600.00	54,000.00	52,400.00	53,100.00	51,321.66	240,605
2023-09-01	57,800.00	57,900.00	53,300.00	53,600.00	51,804.92	508,156
2023-08-31	57,200.00	57,800.00	56,700.00	57,800.00	55,864.26	153,785
2023-08-30	57,600.00	57,900.00	56,500.00	57,200.00	55,284.35	148,345
2023-08-29	57,500.00	58,100.00	56,500.00	57,300.00	55,381.01	158,202
2023-08-28	58,500.00	58,800.00	57,000.00	57,300.00	55,381.01	183,331
2023-08-25	55,000.00	58,000.00	55,000.00	57,300.00	55,381.01	228,495
2023-08-24	55,800.00	56,500.00	54,200.00	55,900.00	54,027.89	168,344
2023-08-23	55,000.00	56,800.00	54,900.00	56,100.00	54,221.19	141,494
2023-08-22	56,800.00	56,900.00	55,000.00	55,500.00	53,641.29	202,345
2023-08-21	56,700.00	57,300.00	54,800.00	56,600.00	54,704.45	246,017
2023-08-18	55,700.00	59,000.00	55,600.00	57,200.00	55,284.35	372,044
2023-08-17	56,800.00	57,400.00	54,500.00	56,200.00	54,317.84	343,206
2023-08-16	57,600.00	58,700.00	56,000.00	58,000.00	56,057.56	545,881
2023-08-14	58,800.00	60,700.00	57,400.00	58,100.00	56,154.21	906,785
2023-08-11	55,800.00	59,600.00	54,700.00	56,800.00	54,897.75	1,874,297
2023-08-10	52,700.00	55,600.00	51,800.00	54,800.00	52,964.73	1,032,259
2023-08-09	52,400.00	52,500.00	50,400.00	51,200.00	49,485.30	185,993
2023-08-08	52,100.00	52,600.00	51,000.00	52,000.00	50,258.50	222,214
2023-08-07	48,550.00	52,000.00	48,550.00	51,700.00	49,968.55	485,297
2023-08-04	48,050.00	49,450.00	48,000.00	48,850.00	47,214.00	141,278
2023-08-03	47,900.00	48,750.00	47,500.00	48,300.00	46,682.42	89,551
2023-08-02	48,550.00	49,100.00	47,800.00	47,950.00	46,344.14	140,039
2023-08-01	48,200.00	48,900.00	47,650.00	48,850.00	47,214.00	135,235

← NewerPage 13 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.