Korea Kolmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	40,500.00	41,100.00	38,900.00	39,550.00	38,225.46	136,538
2023-05-02	40,450.00	40,850.00	39,900.00	40,500.00	39,143.64	70,438
2023-04-28	40,050.00	41,000.00	39,400.00	40,450.00	39,095.32	87,337
2023-04-27	40,100.00	40,400.00	39,700.00	39,850.00	38,515.41	53,205
2023-04-26	39,300.00	40,750.00	39,250.00	40,100.00	38,757.04	78,159
2023-04-25	40,100.00	40,500.00	39,300.00	39,650.00	38,322.11	102,808
2023-04-24	41,000.00	41,150.00	39,800.00	40,550.00	39,191.97	109,338
2023-04-21	42,800.00	42,800.00	41,100.00	41,350.00	39,965.18	197,180
2023-04-20	44,550.00	44,600.00	43,000.00	43,050.00	41,608.24	137,935
2023-04-19	44,500.00	45,200.00	44,300.00	44,800.00	43,299.63	217,553
2023-04-18	42,600.00	44,950.00	42,250.00	44,500.00	43,009.68	304,350
2023-04-17	42,500.00	43,500.00	42,450.00	42,600.00	41,173.31	77,541
2023-04-14	43,250.00	43,850.00	43,000.00	43,200.00	41,753.22	667,214
2023-04-13	43,200.00	43,700.00	42,500.00	43,450.00	41,994.85	201,395
2023-04-12	42,450.00	42,800.00	41,750.00	42,450.00	41,028.34	115,579
2023-04-11	40,750.00	42,350.00	40,550.00	42,250.00	40,835.03	103,504
2023-04-10	41,150.00	41,450.00	40,650.00	40,900.00	39,530.25	57,401
2023-04-07	40,600.00	41,750.00	40,200.00	41,550.00	40,158.48	77,004
2023-04-06	41,200.00	41,700.00	40,800.00	40,800.00	39,433.60	67,312
2023-04-05	41,950.00	42,500.00	41,250.00	41,400.00	40,013.50	84,349
2023-04-04	41,950.00	42,000.00	41,250.00	41,550.00	40,158.48	58,009
2023-04-03	41,900.00	42,200.00	41,150.00	41,550.00	40,158.48	59,737
2023-03-31	41,600.00	42,400.00	41,450.00	41,900.00	40,496.76	88,483
2023-03-30	41,900.00	42,200.00	41,100.00	41,600.00	40,206.80	93,024
2023-03-29	42,350.00	43,300.00	41,650.00	42,200.00	40,786.71	157,469
2023-03-28	39,050.00	42,250.00	39,000.00	42,150.00	40,738.38	267,941
2023-03-27	38,700.00	39,050.00	38,250.00	39,050.00	37,742.20	44,709
2023-03-24	38,450.00	38,850.00	38,050.00	38,750.00	37,452.25	61,453
2023-03-23	38,400.00	38,950.00	38,000.00	38,600.00	37,307.27	59,574
2023-03-22	39,100.00	39,300.00	38,250.00	38,450.00	37,162.30	77,555
2023-03-21	39,150.00	39,300.00	38,450.00	39,050.00	37,742.20	64,355
2023-03-20	38,200.00	39,600.00	38,100.00	38,600.00	37,307.27	73,731
2023-03-17	37,600.00	38,100.00	37,550.00	37,950.00	36,679.04	47,053
2023-03-16	37,600.00	37,900.00	36,950.00	37,250.00	36,002.49	67,628
2023-03-15	38,150.00	38,650.00	37,900.00	38,200.00	36,920.67	72,162
2023-03-14	38,850.00	38,850.00	37,700.00	37,750.00	36,485.74	52,018
2023-03-13	39,350.00	39,500.00	37,950.00	38,850.00	37,548.90	90,152
2023-03-10	40,400.00	40,400.00	39,300.00	39,350.00	38,032.16	78,212
2023-03-09	39,950.00	41,000.00	39,800.00	40,600.00	39,240.29	97,118
2023-03-08	40,850.00	41,100.00	39,800.00	40,000.00	38,660.39	121,995
2023-03-07	41,600.00	41,950.00	41,300.00	41,300.00	39,916.85	70,623
2023-03-06	42,750.00	42,800.00	41,700.00	41,700.00	40,303.45	107,527
2023-03-03	42,000.00	42,700.00	41,700.00	42,450.00	41,028.34	107,148
2023-03-02	41,000.00	42,250.00	40,800.00	41,800.00	40,400.11	137,515
2023-02-28	40,850.00	41,500.00	40,350.00	40,700.00	39,336.94	125,528
2023-02-27	41,300.00	41,650.00	40,100.00	40,800.00	39,433.60	95,049
2023-02-24	41,800.00	42,200.00	41,450.00	41,800.00	40,400.11	34,595
2023-02-23	41,550.00	42,250.00	41,550.00	41,800.00	40,400.11	30,101
2023-02-22	42,000.00	42,100.00	41,450.00	41,500.00	40,110.15	61,000
2023-02-21	42,950.00	43,450.00	42,100.00	42,350.00	40,931.69	76,851
2023-02-20	42,500.00	43,550.00	42,250.00	42,950.00	41,511.59	48,856
2023-02-17	42,500.00	43,100.00	42,000.00	42,450.00	41,028.34	45,832
2023-02-16	42,700.00	43,300.00	42,650.00	43,000.00	41,559.92	51,714
2023-02-15	43,750.00	44,200.00	42,300.00	42,550.00	41,124.99	85,038
2023-02-14	43,900.00	44,100.00	43,500.00	43,650.00	42,188.15	51,415
2023-02-13	44,600.00	44,800.00	43,000.00	43,450.00	41,994.85	98,576
2023-02-10	43,750.00	44,850.00	43,750.00	44,350.00	42,864.70	145,289
2023-02-09	43,250.00	44,550.00	43,150.00	43,700.00	42,236.47	136,621
2023-02-08	43,700.00	44,100.00	43,050.00	43,250.00	41,801.54	109,845
2023-02-07	43,500.00	44,100.00	43,450.00	43,950.00	42,478.10	63,401

← NewerPage 15 of 21 · 1,223 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.