Korea Kolmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	36,400.00	37,100.00	36,300.00	36,750.00	35,116.52	56,761
2022-11-08	36,250.00	36,900.00	36,150.00	36,400.00	34,782.08	66,466
2022-11-07	35,450.00	36,150.00	35,300.00	36,150.00	34,543.19	46,257
2022-11-04	34,150.00	36,150.00	33,950.00	36,000.00	34,399.86	108,132
2022-11-03	34,300.00	34,800.00	34,100.00	34,450.00	32,918.75	40,140
2022-11-02	34,500.00	35,050.00	34,100.00	34,850.00	33,300.97	40,734
2022-11-01	34,300.00	35,300.00	33,850.00	34,800.00	33,253.19	61,064
2022-10-31	34,400.00	34,450.00	33,750.00	34,250.00	32,727.64	29,545
2022-10-28	33,900.00	34,450.00	33,700.00	34,150.00	32,632.08	45,174
2022-10-27	34,150.00	34,650.00	34,100.00	34,200.00	32,679.86	57,058
2022-10-26	34,050.00	34,200.00	33,700.00	33,900.00	32,393.20	37,546
2022-10-25	34,550.00	34,550.00	33,750.00	34,050.00	32,536.53	33,272
2022-10-24	34,600.00	34,900.00	34,000.00	34,250.00	32,727.64	62,601
2022-10-21	33,950.00	34,200.00	33,250.00	33,950.00	32,440.97	51,324
2022-10-20	33,400.00	33,950.00	33,000.00	33,950.00	32,440.97	61,097
2022-10-19	34,300.00	34,350.00	33,500.00	33,600.00	32,106.53	59,310
2022-10-18	33,700.00	34,250.00	33,500.00	34,150.00	32,632.08	75,389
2022-10-17	33,050.00	33,500.00	32,500.00	33,150.00	31,676.53	42,642
2022-10-14	32,900.00	34,000.00	32,700.00	33,700.00	32,202.09	78,491
2022-10-13	33,350.00	33,800.00	32,250.00	32,350.00	30,912.09	105,770
2022-10-12	35,200.00	35,300.00	33,500.00	33,800.00	32,297.64	168,605
2022-10-11	37,000.00	37,000.00	34,900.00	35,100.00	33,539.86	105,120
2022-10-07	37,500.00	38,300.00	37,500.00	37,700.00	36,024.29	42,389
2022-10-06	38,000.00	38,800.00	37,550.00	37,900.00	36,215.40	51,164
2022-10-05	38,350.00	38,700.00	37,350.00	37,450.00	35,785.40	76,823
2022-10-04	38,200.00	38,700.00	37,650.00	38,150.00	36,454.29	52,991
2022-09-30	38,300.00	38,500.00	37,600.00	38,000.00	36,310.96	76,169
2022-09-29	39,100.00	40,100.00	38,000.00	38,350.00	36,645.40	109,524
2022-09-28	39,500.00	40,550.00	38,200.00	38,750.00	37,027.62	116,844
2022-09-27	37,950.00	40,100.00	37,650.00	39,950.00	38,174.28	163,622
2022-09-26	38,200.00	38,750.00	37,350.00	37,650.00	35,976.52	124,358
2022-09-23	41,200.00	41,650.00	38,650.00	38,800.00	37,075.40	179,803
2022-09-22	40,500.00	41,200.00	40,100.00	40,800.00	38,986.50	88,430
2022-09-21	40,800.00	42,150.00	40,550.00	41,000.00	39,177.61	177,242
2022-09-20	39,650.00	41,500.00	39,600.00	41,100.00	39,273.17	216,127
2022-09-19	39,450.00	40,000.00	38,900.00	39,050.00	37,314.29	62,360
2022-09-16	39,700.00	39,950.00	38,900.00	39,450.00	37,696.51	69,470
2022-09-15	38,350.00	40,000.00	38,350.00	39,650.00	37,887.62	141,372
2022-09-14	37,600.00	38,800.00	37,600.00	38,300.00	36,597.62	53,664
2022-09-13	38,000.00	39,350.00	37,800.00	39,200.00	37,457.62	123,390
2022-09-08	37,850.00	37,950.00	37,000.00	37,550.00	35,880.96	67,163
2022-09-07	37,250.00	37,950.00	37,000.00	37,300.00	35,642.07	51,149
2022-09-06	37,650.00	37,900.00	37,100.00	37,550.00	35,880.96	49,859
2022-09-05	37,850.00	38,100.00	37,000.00	37,350.00	35,689.85	41,741
2022-09-02	37,850.00	38,200.00	37,450.00	37,650.00	35,976.52	44,669
2022-09-01	37,550.00	38,600.00	37,450.00	37,450.00	35,785.40	74,552
2022-08-31	37,800.00	38,450.00	37,250.00	38,350.00	36,645.40	69,908
2022-08-30	37,200.00	38,350.00	36,900.00	37,900.00	36,215.40	68,656
2022-08-29	37,000.00	37,350.00	36,500.00	37,200.00	35,546.52	71,289
2022-08-26	38,100.00	38,550.00	37,900.00	38,250.00	36,549.85	51,608
2022-08-25	37,200.00	38,100.00	37,200.00	38,100.00	36,406.51	65,421
2022-08-24	38,000.00	38,100.00	36,500.00	37,200.00	35,546.52	115,437
2022-08-23	38,450.00	38,600.00	37,000.00	37,500.00	35,833.18	125,319
2022-08-22	38,850.00	39,350.00	38,700.00	38,950.00	37,218.73	39,282
2022-08-19	40,000.00	40,050.00	39,500.00	39,800.00	38,030.95	80,617
2022-08-18	39,700.00	40,150.00	39,400.00	40,050.00	38,269.84	77,535
2022-08-17	38,900.00	40,200.00	38,900.00	39,900.00	38,126.51	216,370
2022-08-16	39,000.00	39,100.00	38,450.00	38,500.00	36,788.73	104,246
2022-08-12	37,700.00	38,850.00	37,550.00	38,300.00	36,597.62	149,603
2022-08-11	37,450.00	37,800.00	37,400.00	37,650.00	35,976.52	58,504

← NewerPage 17 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.