Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 37,450.00 | 37,800.00 | 37,400.00 | 37,650.00 | 35,976.52 | 58,504 |
| 2022-08-10 | 37,550.00 | 37,950.00 | 37,050.00 | 37,250.00 | 35,594.29 | 75,986 |
| 2022-08-09 | 37,950.00 | 38,350.00 | 37,200.00 | 37,700.00 | 36,024.29 | 102,388 |
| 2022-08-08 | 37,700.00 | 38,100.00 | 36,350.00 | 38,050.00 | 36,358.74 | 134,685 |
| 2022-08-05 | 37,950.00 | 38,050.00 | 37,500.00 | 37,900.00 | 36,215.40 | 102,509 |
| 2022-08-04 | 38,450.00 | 38,450.00 | 37,450.00 | 37,750.00 | 36,072.07 | 89,542 |
| 2022-08-03 | 37,850.00 | 38,300.00 | 37,750.00 | 38,050.00 | 36,358.74 | 29,064 |
| 2022-08-02 | 38,850.00 | 38,900.00 | 37,600.00 | 37,850.00 | 36,167.63 | 79,140 |
| 2022-08-01 | 38,900.00 | 39,200.00 | 38,550.00 | 38,850.00 | 37,123.18 | 53,000 |
| 2022-07-29 | 39,000.00 | 39,400.00 | 38,650.00 | 38,850.00 | 37,123.18 | 67,869 |
| 2022-07-28 | 40,550.00 | 40,600.00 | 38,550.00 | 38,800.00 | 37,075.40 | 116,686 |
| 2022-07-27 | 39,350.00 | 40,650.00 | 38,550.00 | 40,150.00 | 38,365.39 | 155,693 |
| 2022-07-26 | 38,650.00 | 39,200.00 | 38,500.00 | 38,950.00 | 37,218.73 | 60,656 |
| 2022-07-25 | 38,250.00 | 38,500.00 | 38,100.00 | 38,400.00 | 36,693.18 | 30,342 |
| 2022-07-22 | 38,600.00 | 39,400.00 | 38,050.00 | 38,150.00 | 36,454.29 | 73,988 |
| 2022-07-21 | 38,000.00 | 38,600.00 | 38,000.00 | 38,400.00 | 36,693.18 | 62,829 |
| 2022-07-20 | 37,850.00 | 38,350.00 | 37,450.00 | 38,100.00 | 36,406.51 | 101,688 |
| 2022-07-19 | 38,050.00 | 38,200.00 | 37,150.00 | 37,400.00 | 35,737.63 | 82,306 |
| 2022-07-18 | 38,800.00 | 39,000.00 | 37,850.00 | 38,050.00 | 36,358.74 | 59,169 |
| 2022-07-15 | 38,100.00 | 38,500.00 | 37,350.00 | 38,050.00 | 36,358.74 | 69,715 |
| 2022-07-14 | 38,100.00 | 39,750.00 | 38,000.00 | 38,050.00 | 36,358.74 | 173,323 |
| 2022-07-13 | 36,750.00 | 38,550.00 | 36,500.00 | 38,450.00 | 36,740.96 | 136,629 |
| 2022-07-12 | 37,500.00 | 37,550.00 | 36,150.00 | 36,500.00 | 34,877.63 | 84,644 |
| 2022-07-11 | 38,850.00 | 39,000.00 | 37,400.00 | 37,550.00 | 35,880.96 | 67,350 |
| 2022-07-08 | 38,950.00 | 39,700.00 | 38,450.00 | 38,600.00 | 36,884.29 | 94,134 |
| 2022-07-07 | 38,200.00 | 38,600.00 | 37,650.00 | 38,550.00 | 36,836.51 | 78,453 |
| 2022-07-06 | 37,100.00 | 38,800.00 | 36,600.00 | 37,350.00 | 35,689.85 | 114,531 |
| 2022-07-05 | 37,100.00 | 38,850.00 | 36,850.00 | 37,300.00 | 35,642.07 | 94,537 |
| 2022-07-04 | 36,650.00 | 37,150.00 | 35,700.00 | 36,800.00 | 35,164.30 | 63,993 |
| 2022-07-01 | 37,800.00 | 37,900.00 | 36,300.00 | 36,750.00 | 35,116.52 | 147,504 |
| 2022-06-30 | 38,800.00 | 38,900.00 | 38,050.00 | 38,150.00 | 36,454.29 | 104,315 |
| 2022-06-29 | 35,600.00 | 38,950.00 | 35,600.00 | 38,900.00 | 37,170.95 | 260,197 |
| 2022-06-28 | 36,400.00 | 36,750.00 | 35,600.00 | 36,200.00 | 34,590.97 | 71,379 |
| 2022-06-27 | 36,550.00 | 36,850.00 | 35,550.00 | 36,300.00 | 34,686.52 | 72,369 |
| 2022-06-24 | 33,950.00 | 36,150.00 | 33,800.00 | 35,800.00 | 34,208.74 | 133,152 |
| 2022-06-23 | 35,100.00 | 35,600.00 | 34,000.00 | 34,250.00 | 32,727.64 | 102,333 |
| 2022-06-22 | 36,750.00 | 36,750.00 | 34,700.00 | 34,900.00 | 33,348.75 | 109,414 |
| 2022-06-21 | 35,700.00 | 37,000.00 | 35,700.00 | 36,450.00 | 34,829.85 | 72,707 |
| 2022-06-20 | 37,050.00 | 37,300.00 | 35,300.00 | 35,700.00 | 34,113.19 | 69,215 |
| 2022-06-17 | 35,550.00 | 36,550.00 | 35,350.00 | 36,550.00 | 34,925.41 | 85,919 |
| 2022-06-16 | 36,700.00 | 37,300.00 | 36,100.00 | 36,300.00 | 34,686.52 | 122,590 |
| 2022-06-15 | 37,400.00 | 37,750.00 | 35,800.00 | 36,300.00 | 34,686.52 | 131,980 |
| 2022-06-14 | 36,550.00 | 37,600.00 | 36,500.00 | 37,400.00 | 35,737.63 | 126,761 |
| 2022-06-13 | 38,700.00 | 39,550.00 | 37,750.00 | 38,050.00 | 36,358.74 | 136,868 |
| 2022-06-10 | 40,650.00 | 40,650.00 | 39,850.00 | 39,850.00 | 38,078.73 | 67,505 |
| 2022-06-09 | 40,650.00 | 40,850.00 | 39,700.00 | 40,850.00 | 39,034.28 | 114,588 |
| 2022-06-08 | 41,150.00 | 41,350.00 | 40,600.00 | 40,650.00 | 38,843.17 | 52,830 |
| 2022-06-07 | 42,250.00 | 42,600.00 | 40,850.00 | 40,950.00 | 39,129.84 | 121,734 |
| 2022-06-03 | 41,800.00 | 43,400.00 | 41,600.00 | 42,700.00 | 40,802.05 | 172,609 |
| 2022-06-02 | 41,900.00 | 42,150.00 | 41,300.00 | 41,650.00 | 39,798.72 | 63,615 |
| 2022-05-31 | 41,700.00 | 42,150.00 | 41,400.00 | 41,750.00 | 39,894.28 | 71,365 |
| 2022-05-30 | 41,200.00 | 41,800.00 | 41,150.00 | 41,600.00 | 39,750.94 | 78,403 |
| 2022-05-27 | 40,850.00 | 41,250.00 | 40,550.00 | 40,800.00 | 38,986.50 | 66,357 |
| 2022-05-26 | 40,900.00 | 41,500.00 | 40,700.00 | 40,750.00 | 38,938.72 | 69,625 |
| 2022-05-25 | 41,100.00 | 41,600.00 | 40,650.00 | 41,250.00 | 39,416.50 | 95,251 |
| 2022-05-24 | 41,000.00 | 41,550.00 | 40,550.00 | 41,050.00 | 39,225.39 | 121,670 |
| 2022-05-23 | 40,800.00 | 42,100.00 | 39,900.00 | 41,300.00 | 39,464.28 | 466,994 |
| 2022-05-20 | 38,950.00 | 39,350.00 | 38,850.00 | 39,300.00 | 37,553.18 | 114,419 |
| 2022-05-19 | 38,500.00 | 38,950.00 | 38,350.00 | 38,700.00 | 36,979.84 | 219,081 |
| 2022-05-18 | 40,000.00 | 40,300.00 | 39,450.00 | 39,600.00 | 37,839.84 | 151,333 |
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.