Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 48,000.00 | 48,400.00 | 47,550.00 | 48,350.00 | 46,730.74 | 141,241 |
| 2023-07-28 | 46,800.00 | 47,800.00 | 46,100.00 | 47,550.00 | 45,957.54 | 138,883 |
| 2023-07-27 | 45,100.00 | 48,000.00 | 45,100.00 | 47,250.00 | 45,667.58 | 316,486 |
| 2023-07-26 | 46,350.00 | 46,350.00 | 43,000.00 | 44,600.00 | 43,106.33 | 195,960 |
| 2023-07-25 | 45,650.00 | 46,650.00 | 45,450.00 | 46,600.00 | 45,039.35 | 109,567 |
| 2023-07-24 | 46,300.00 | 46,450.00 | 45,250.00 | 45,750.00 | 44,217.82 | 126,211 |
| 2023-07-21 | 46,050.00 | 47,650.00 | 46,050.00 | 46,700.00 | 45,136.00 | 147,887 |
| 2023-07-20 | 45,250.00 | 46,800.00 | 45,050.00 | 46,200.00 | 44,652.75 | 94,199 |
| 2023-07-19 | 46,400.00 | 46,650.00 | 44,850.00 | 45,500.00 | 43,976.19 | 96,947 |
| 2023-07-18 | 46,700.00 | 47,700.00 | 45,900.00 | 46,400.00 | 44,846.05 | 129,042 |
| 2023-07-17 | 46,500.00 | 47,300.00 | 45,900.00 | 46,400.00 | 44,846.05 | 70,343 |
| 2023-07-14 | 46,600.00 | 47,250.00 | 45,500.00 | 46,800.00 | 45,232.65 | 131,887 |
| 2023-07-13 | 47,250.00 | 47,600.00 | 46,000.00 | 46,400.00 | 44,846.05 | 160,243 |
| 2023-07-12 | 46,200.00 | 47,800.00 | 45,950.00 | 47,250.00 | 45,667.58 | 163,400 |
| 2023-07-11 | 45,800.00 | 46,300.00 | 45,300.00 | 45,850.00 | 44,314.47 | 46,657 |
| 2023-07-10 | 47,050.00 | 47,200.00 | 45,350.00 | 45,400.00 | 43,879.54 | 108,364 |
| 2023-07-07 | 45,950.00 | 47,000.00 | 45,400.00 | 46,700.00 | 45,136.00 | 212,440 |
| 2023-07-06 | 46,000.00 | 46,200.00 | 44,700.00 | 45,800.00 | 44,266.14 | 122,582 |
| 2023-07-05 | 46,050.00 | 46,450.00 | 45,350.00 | 46,000.00 | 44,459.45 | 188,014 |
| 2023-07-04 | 43,900.00 | 46,600.00 | 43,800.00 | 46,000.00 | 44,459.45 | 610,416 |
| 2023-07-03 | 44,000.00 | 44,200.00 | 41,850.00 | 42,700.00 | 41,269.96 | 166,662 |
| 2023-06-30 | 44,450.00 | 44,450.00 | 43,600.00 | 44,000.00 | 42,526.43 | 58,682 |
| 2023-06-29 | 44,550.00 | 44,700.00 | 43,700.00 | 43,750.00 | 42,284.80 | 85,915 |
| 2023-06-28 | 44,300.00 | 44,500.00 | 43,850.00 | 44,250.00 | 42,768.05 | 89,219 |
| 2023-06-27 | 43,100.00 | 44,350.00 | 42,800.00 | 43,750.00 | 42,284.80 | 119,451 |
| 2023-06-26 | 43,950.00 | 43,950.00 | 42,350.00 | 43,100.00 | 41,656.57 | 54,184 |
| 2023-06-23 | 44,400.00 | 44,800.00 | 43,600.00 | 43,700.00 | 42,236.47 | 79,023 |
| 2023-06-22 | 44,100.00 | 44,550.00 | 43,050.00 | 43,450.00 | 41,994.85 | 75,085 |
| 2023-06-21 | 44,000.00 | 44,600.00 | 43,550.00 | 44,300.00 | 42,816.38 | 145,958 |
| 2023-06-20 | 43,700.00 | 44,750.00 | 43,450.00 | 43,750.00 | 42,284.80 | 145,753 |
| 2023-06-19 | 43,400.00 | 44,000.00 | 42,950.00 | 43,700.00 | 42,236.47 | 139,194 |
| 2023-06-16 | 42,500.00 | 43,750.00 | 42,500.00 | 43,500.00 | 42,043.17 | 187,942 |
| 2023-06-15 | 41,850.00 | 42,800.00 | 41,850.00 | 42,500.00 | 41,076.66 | 148,524 |
| 2023-06-14 | 41,250.00 | 42,200.00 | 41,100.00 | 41,800.00 | 40,400.11 | 90,940 |
| 2023-06-13 | 41,800.00 | 42,000.00 | 41,050.00 | 41,250.00 | 39,868.52 | 59,837 |
| 2023-06-12 | 41,800.00 | 41,900.00 | 40,900.00 | 41,250.00 | 39,868.52 | 74,537 |
| 2023-06-09 | 41,650.00 | 42,400.00 | 41,300.00 | 41,600.00 | 40,206.80 | 144,189 |
| 2023-06-08 | 41,350.00 | 41,850.00 | 40,950.00 | 41,250.00 | 39,868.52 | 128,606 |
| 2023-06-07 | 40,850.00 | 41,850.00 | 40,850.00 | 41,350.00 | 39,965.18 | 134,532 |
| 2023-06-05 | 38,900.00 | 41,700.00 | 38,900.00 | 41,200.00 | 39,820.20 | 366,266 |
| 2023-06-02 | 38,600.00 | 39,000.00 | 38,200.00 | 38,900.00 | 37,597.23 | 56,801 |
| 2023-06-01 | 38,000.00 | 38,750.00 | 37,700.00 | 38,350.00 | 37,065.65 | 77,380 |
| 2023-05-31 | 38,000.00 | 38,250.00 | 37,450.00 | 37,600.00 | 36,340.76 | 86,068 |
| 2023-05-30 | 39,000.00 | 39,000.00 | 37,750.00 | 38,000.00 | 36,727.37 | 97,631 |
| 2023-05-26 | 38,750.00 | 39,050.00 | 38,500.00 | 38,600.00 | 37,307.27 | 55,948 |
| 2023-05-25 | 38,950.00 | 39,450.00 | 38,850.00 | 39,100.00 | 37,790.53 | 76,794 |
| 2023-05-24 | 39,700.00 | 39,700.00 | 38,650.00 | 39,300.00 | 37,983.83 | 113,689 |
| 2023-05-23 | 38,550.00 | 39,650.00 | 38,500.00 | 39,400.00 | 38,080.48 | 129,773 |
| 2023-05-22 | 38,350.00 | 38,550.00 | 37,900.00 | 38,250.00 | 36,969.00 | 71,209 |
| 2023-05-19 | 37,850.00 | 38,300.00 | 37,750.00 | 38,050.00 | 36,775.69 | 99,414 |
| 2023-05-18 | 38,200.00 | 38,200.00 | 37,700.00 | 37,850.00 | 36,582.39 | 87,104 |
| 2023-05-17 | 38,050.00 | 38,200.00 | 37,700.00 | 38,000.00 | 36,727.37 | 96,877 |
| 2023-05-16 | 38,500.00 | 39,400.00 | 37,600.00 | 38,000.00 | 36,727.37 | 211,922 |
| 2023-05-15 | 40,150.00 | 40,150.00 | 37,550.00 | 38,350.00 | 37,065.65 | 339,251 |
| 2023-05-12 | 41,700.00 | 41,750.00 | 40,100.00 | 40,100.00 | 38,757.04 | 155,172 |
| 2023-05-11 | 40,700.00 | 41,950.00 | 40,100.00 | 41,700.00 | 40,303.45 | 185,863 |
| 2023-05-10 | 39,100.00 | 40,950.00 | 39,100.00 | 40,700.00 | 39,336.94 | 184,961 |
| 2023-05-09 | 39,350.00 | 39,500.00 | 38,800.00 | 39,100.00 | 37,790.53 | 67,731 |
| 2023-05-08 | 39,700.00 | 40,200.00 | 39,350.00 | 39,400.00 | 38,080.48 | 83,032 |
| 2023-05-04 | 39,600.00 | 39,850.00 | 39,050.00 | 39,500.00 | 38,177.13 | 65,173 |
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.