Korea Kolmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	43,500.00	44,050.00	43,000.00	43,650.00	42,188.15	57,846
2023-02-03	44,050.00	44,250.00	43,250.00	43,800.00	42,333.12	88,542
2023-02-02	43,900.00	45,250.00	43,900.00	44,350.00	42,864.70	175,146
2023-02-01	44,300.00	44,350.00	42,750.00	43,650.00	42,188.15	145,950
2023-01-31	43,800.00	44,900.00	43,800.00	44,450.00	42,961.36	95,880
2023-01-30	44,600.00	45,050.00	43,800.00	43,800.00	42,333.12	107,611
2023-01-27	43,800.00	44,550.00	43,100.00	44,450.00	42,961.36	114,486
2023-01-26	43,600.00	44,300.00	43,200.00	43,300.00	41,849.87	86,454
2023-01-25	44,150.00	44,350.00	43,200.00	43,600.00	42,139.82	87,144
2023-01-20	44,850.00	44,850.00	43,450.00	43,850.00	42,381.45	105,908
2023-01-19	43,050.00	44,850.00	42,250.00	44,350.00	42,864.70	210,886
2023-01-18	44,200.00	44,600.00	43,000.00	43,450.00	41,994.85	133,348
2023-01-17	43,800.00	44,250.00	43,300.00	43,500.00	42,043.17	72,393
2023-01-16	43,200.00	44,950.00	43,000.00	43,700.00	42,236.47	147,551
2023-01-13	42,450.00	43,750.00	42,450.00	42,850.00	41,414.94	83,671
2023-01-12	43,550.00	43,800.00	42,150.00	42,500.00	41,076.66	120,181
2023-01-11	42,250.00	43,900.00	42,250.00	43,550.00	42,091.50	105,410
2023-01-10	43,100.00	43,500.00	41,200.00	42,250.00	40,835.03	115,380
2023-01-09	41,200.00	42,700.00	41,150.00	42,400.00	40,980.01	70,660
2023-01-06	40,650.00	41,750.00	40,350.00	40,700.00	39,336.94	77,028
2023-01-05	40,850.00	41,700.00	40,850.00	41,400.00	40,013.50	58,913
2023-01-04	41,450.00	41,450.00	40,250.00	41,050.00	39,675.22	61,422
2023-01-03	40,850.00	41,700.00	40,250.00	41,650.00	40,255.13	70,214
2023-01-02	42,150.00	42,150.00	39,650.00	40,850.00	39,481.92	118,307
2022-12-29	42,800.00	43,100.00	41,550.00	42,600.00	41,173.31	74,992
2022-12-28	43,800.00	44,450.00	43,100.00	43,200.00	41,753.22	90,339
2022-12-27	41,950.00	44,350.00	41,950.00	44,100.00	42,139.82	215,445
2022-12-26	42,450.00	42,800.00	41,400.00	41,900.00	40,037.61	53,155
2022-12-23	42,300.00	43,050.00	42,100.00	42,400.00	40,515.38	87,190
2022-12-22	42,200.00	43,350.00	41,950.00	42,700.00	40,802.05	105,146
2022-12-21	41,900.00	42,050.00	40,550.00	41,950.00	40,085.39	42,251
2022-12-20	42,000.00	42,150.00	41,250.00	41,550.00	39,703.17	45,221
2022-12-19	41,400.00	42,350.00	41,050.00	41,950.00	40,085.39	43,475
2022-12-16	40,350.00	42,000.00	40,350.00	41,800.00	39,942.05	77,235
2022-12-15	42,100.00	42,450.00	41,400.00	41,400.00	39,559.83	38,675
2022-12-14	42,150.00	42,300.00	41,300.00	42,100.00	40,228.72	55,984
2022-12-13	42,600.00	42,750.00	41,150.00	42,050.00	40,180.94	60,802
2022-12-12	42,900.00	43,100.00	41,650.00	42,100.00	40,228.72	90,049
2022-12-09	41,750.00	43,100.00	41,500.00	42,600.00	40,706.50	136,769
2022-12-08	42,500.00	42,550.00	40,950.00	41,500.00	39,655.39	128,855
2022-12-07	40,850.00	42,950.00	40,800.00	42,550.00	40,658.72	195,511
2022-12-06	42,000.00	42,800.00	40,100.00	40,800.00	38,986.50	117,112
2022-12-05	42,050.00	43,150.00	41,850.00	42,500.00	40,610.94	186,794
2022-12-02	40,150.00	42,700.00	40,000.00	41,650.00	39,798.72	319,993
2022-12-01	39,200.00	40,200.00	39,050.00	39,900.00	38,126.51	123,596
2022-11-30	39,750.00	40,100.00	38,750.00	38,750.00	37,027.62	80,857
2022-11-29	38,550.00	40,000.00	37,600.00	40,000.00	38,222.06	95,571
2022-11-28	38,150.00	38,150.00	37,300.00	37,900.00	36,215.40	66,075
2022-11-25	39,100.00	39,150.00	38,100.00	38,150.00	36,454.29	29,426
2022-11-24	38,350.00	39,050.00	38,200.00	38,750.00	37,027.62	39,826
2022-11-23	38,500.00	39,450.00	38,300.00	38,350.00	36,645.40	68,970
2022-11-22	38,250.00	38,500.00	37,550.00	37,700.00	36,024.29	36,472
2022-11-21	39,050.00	39,150.00	38,100.00	38,300.00	36,597.62	49,292
2022-11-18	39,150.00	39,900.00	38,500.00	38,650.00	36,932.07	95,771
2022-11-17	39,850.00	39,950.00	39,300.00	39,600.00	37,839.84	46,235
2022-11-16	39,850.00	40,300.00	39,100.00	39,600.00	37,839.84	55,320
2022-11-15	39,600.00	40,000.00	39,150.00	39,850.00	38,078.73	76,916
2022-11-14	39,700.00	40,200.00	38,950.00	39,100.00	37,362.06	143,408
2022-11-11	37,800.00	39,700.00	37,500.00	39,250.00	37,505.40	202,885
2022-11-10	36,400.00	37,100.00	36,250.00	36,550.00	34,925.41	60,915

← NewerPage 16 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.