Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 41,700.00 | 41,700.00 | 39,150.00 | 39,650.00 | 37,887.62 | 572,301 |
| 2022-05-16 | 42,700.00 | 43,050.00 | 42,200.00 | 42,200.00 | 40,324.27 | 56,243 |
| 2022-05-13 | 41,550.00 | 42,400.00 | 41,550.00 | 42,300.00 | 40,419.83 | 82,930 |
| 2022-05-12 | 43,050.00 | 43,450.00 | 41,550.00 | 41,800.00 | 39,942.05 | 150,243 |
| 2022-05-11 | 42,600.00 | 44,150.00 | 42,250.00 | 43,700.00 | 41,757.60 | 90,450 |
| 2022-05-10 | 43,050.00 | 43,250.00 | 41,350.00 | 42,600.00 | 40,706.50 | 187,543 |
| 2022-05-09 | 44,150.00 | 44,800.00 | 43,100.00 | 43,350.00 | 41,423.16 | 106,438 |
| 2022-05-06 | 44,000.00 | 45,350.00 | 43,750.00 | 44,550.00 | 42,569.82 | 89,161 |
| 2022-05-04 | 45,450.00 | 45,700.00 | 44,600.00 | 44,750.00 | 42,760.93 | 139,026 |
| 2022-05-03 | 47,050.00 | 47,100.00 | 45,800.00 | 45,850.00 | 43,812.04 | 121,452 |
| 2022-05-02 | 47,100.00 | 47,800.00 | 46,500.00 | 47,050.00 | 44,958.70 | 119,434 |
| 2022-04-29 | 47,700.00 | 49,150.00 | 46,800.00 | 47,000.00 | 44,910.92 | 429,711 |
| 2022-04-28 | 44,150.00 | 46,800.00 | 44,150.00 | 46,800.00 | 44,719.81 | 265,894 |
| 2022-04-27 | 43,150.00 | 44,350.00 | 43,100.00 | 43,950.00 | 41,996.49 | 126,022 |
| 2022-04-26 | 44,800.00 | 45,350.00 | 44,500.00 | 44,900.00 | 42,904.26 | 84,809 |
| 2022-04-25 | 45,800.00 | 45,850.00 | 44,450.00 | 44,500.00 | 42,522.04 | 132,897 |
| 2022-04-22 | 46,250.00 | 46,650.00 | 45,500.00 | 46,350.00 | 44,289.81 | 118,758 |
| 2022-04-21 | 47,150.00 | 47,150.00 | 46,550.00 | 46,800.00 | 44,719.81 | 94,675 |
| 2022-04-20 | 47,350.00 | 47,450.00 | 46,100.00 | 47,100.00 | 45,006.48 | 145,632 |
| 2022-04-19 | 48,450.00 | 48,500.00 | 47,250.00 | 47,300.00 | 45,197.59 | 185,476 |
| 2022-04-18 | 46,650.00 | 48,850.00 | 46,050.00 | 48,000.00 | 45,866.47 | 354,433 |
| 2022-04-15 | 47,000.00 | 47,900.00 | 46,400.00 | 46,650.00 | 44,576.48 | 171,268 |
| 2022-04-14 | 49,300.00 | 49,500.00 | 46,850.00 | 46,850.00 | 44,767.59 | 690,715 |
| 2022-04-13 | 46,900.00 | 47,250.00 | 46,100.00 | 46,850.00 | 44,767.59 | 148,223 |
| 2022-04-12 | 45,700.00 | 46,600.00 | 44,900.00 | 46,600.00 | 44,528.70 | 120,246 |
| 2022-04-11 | 45,100.00 | 46,800.00 | 44,900.00 | 46,150.00 | 44,098.70 | 211,765 |
| 2022-04-08 | 45,700.00 | 46,150.00 | 44,000.00 | 44,850.00 | 42,856.49 | 191,036 |
| 2022-04-07 | 47,550.00 | 47,750.00 | 45,500.00 | 45,700.00 | 43,668.70 | 208,496 |
| 2022-04-06 | 47,900.00 | 48,450.00 | 47,400.00 | 48,100.00 | 45,962.03 | 155,553 |
| 2022-04-05 | 47,950.00 | 48,500.00 | 47,150.00 | 48,200.00 | 46,057.58 | 215,805 |
| 2022-04-04 | 47,350.00 | 48,000.00 | 46,900.00 | 47,800.00 | 45,675.36 | 397,024 |
| 2022-04-01 | 43,150.00 | 46,800.00 | 42,850.00 | 46,650.00 | 44,576.48 | 504,701 |
| 2022-03-31 | 43,950.00 | 44,000.00 | 43,500.00 | 43,500.00 | 41,566.49 | 58,940 |
| 2022-03-30 | 43,800.00 | 44,450.00 | 43,450.00 | 44,000.00 | 42,044.27 | 123,664 |
| 2022-03-29 | 42,250.00 | 43,950.00 | 42,100.00 | 43,600.00 | 41,662.05 | 159,785 |
| 2022-03-28 | 42,150.00 | 42,300.00 | 41,600.00 | 42,100.00 | 40,228.72 | 62,088 |
| 2022-03-25 | 42,500.00 | 42,500.00 | 41,900.00 | 41,950.00 | 40,085.39 | 74,734 |
| 2022-03-24 | 42,450.00 | 42,600.00 | 41,750.00 | 42,450.00 | 40,563.16 | 97,535 |
| 2022-03-23 | 43,550.00 | 43,550.00 | 42,300.00 | 42,600.00 | 40,706.50 | 111,197 |
| 2022-03-22 | 43,350.00 | 43,850.00 | 43,150.00 | 43,350.00 | 41,423.16 | 61,737 |
| 2022-03-21 | 42,550.00 | 43,700.00 | 42,550.00 | 43,350.00 | 41,423.16 | 96,266 |
| 2022-03-18 | 43,500.00 | 43,550.00 | 42,450.00 | 42,500.00 | 40,610.94 | 118,433 |
| 2022-03-17 | 43,200.00 | 44,100.00 | 42,450.00 | 43,550.00 | 41,614.27 | 151,598 |
| 2022-03-16 | 41,700.00 | 42,500.00 | 41,150.00 | 42,350.00 | 40,467.61 | 90,175 |
| 2022-03-15 | 41,600.00 | 41,800.00 | 40,550.00 | 41,050.00 | 39,225.39 | 114,631 |
| 2022-03-14 | 44,500.00 | 44,550.00 | 41,550.00 | 41,750.00 | 39,894.28 | 181,505 |
| 2022-03-11 | 43,650.00 | 44,850.00 | 43,350.00 | 44,450.00 | 42,474.27 | 107,252 |
| 2022-03-10 | 42,650.00 | 44,850.00 | 42,150.00 | 43,850.00 | 41,900.93 | 190,894 |
| 2022-03-08 | 43,000.00 | 43,200.00 | 41,500.00 | 41,650.00 | 39,798.72 | 126,305 |
| 2022-03-07 | 44,000.00 | 44,600.00 | 42,750.00 | 43,400.00 | 41,470.94 | 106,720 |
| 2022-03-04 | 45,400.00 | 45,850.00 | 44,000.00 | 44,800.00 | 42,808.71 | 194,765 |
| 2022-03-03 | 46,100.00 | 46,100.00 | 45,050.00 | 45,550.00 | 43,525.37 | 150,265 |
| 2022-03-02 | 46,050.00 | 46,500.00 | 45,500.00 | 45,850.00 | 43,812.04 | 141,196 |
| 2022-02-28 | 45,850.00 | 46,600.00 | 45,100.00 | 46,100.00 | 44,050.93 | 182,540 |
| 2022-02-25 | 45,850.00 | 46,700.00 | 45,000.00 | 46,300.00 | 44,242.04 | 271,161 |
| 2022-02-24 | 46,350.00 | 47,000.00 | 44,900.00 | 45,500.00 | 43,477.59 | 272,150 |
| 2022-02-23 | 47,200.00 | 47,400.00 | 46,150.00 | 46,700.00 | 44,624.26 | 291,335 |
| 2022-02-22 | 43,600.00 | 47,100.00 | 43,050.00 | 46,650.00 | 44,576.48 | 916,070 |
| 2022-02-21 | 42,200.00 | 44,000.00 | 41,600.00 | 43,900.00 | 41,948.71 | 247,230 |
| 2022-02-18 | 40,950.00 | 42,450.00 | 40,950.00 | 42,200.00 | 40,324.27 | 204,464 |
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.