Korea Kolmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	109,500.00	110,400.00	103,900.00	107,600.00	107,600.00	242,341
2026-07-15	106,500.00	107,800.00	102,300.00	107,200.00	107,200.00	390,424
2026-07-14	111,800.00	115,000.00	103,500.00	106,300.00	106,300.00	480,040
2026-07-13	111,900.00	117,900.00	108,600.00	115,800.00	115,800.00	557,445
2026-07-10	102,300.00	108,200.00	99,600.00	106,500.00	106,500.00	324,913
2026-07-09	110,500.00	110,500.00	100,800.00	102,800.00	102,800.00	662,474
2026-07-08	118,500.00	119,300.00	107,500.00	112,100.00	112,100.00	675,494
2026-07-07	114,800.00	124,600.00	114,000.00	115,100.00	115,100.00	482,238
2026-07-06	115,800.00	121,200.00	114,000.00	116,300.00	116,300.00	342,547
2026-07-03	111,600.00	119,500.00	110,000.00	117,800.00	117,800.00	668,789
2026-07-02	109,000.00	123,000.00	107,800.00	113,700.00	113,700.00	1,223,617
2026-07-01	99,700.00	107,000.00	99,700.00	106,800.00	106,800.00	427,584
2026-06-30	97,700.00	102,500.00	97,500.00	99,500.00	99,500.00	454,716
2026-06-29	92,600.00	99,700.00	92,100.00	99,400.00	99,400.00	580,691
2026-06-26	87,300.00	92,300.00	86,000.00	90,700.00	90,700.00	523,755
2026-06-25	86,700.00	89,500.00	86,500.00	86,600.00	86,600.00	264,099
2026-06-24	83,500.00	89,000.00	82,500.00	86,400.00	86,400.00	183,969
2026-06-23	85,500.00	90,300.00	83,400.00	83,400.00	83,400.00	246,880
2026-06-22	86,600.00	88,900.00	84,500.00	85,800.00	85,800.00	163,985
2026-06-19	87,900.00	89,500.00	84,300.00	86,500.00	86,500.00	197,637
2026-06-18	88,100.00	89,100.00	85,600.00	87,800.00	87,800.00	167,720
2026-06-17	88,000.00	90,900.00	85,200.00	88,400.00	88,400.00	286,295
2026-06-16	89,200.00	93,800.00	85,500.00	85,700.00	85,700.00	259,245
2026-06-15	88,900.00	89,300.00	86,300.00	87,000.00	87,000.00	166,785
2026-06-12	87,100.00	88,400.00	84,400.00	86,400.00	86,400.00	228,243
2026-06-11	82,000.00	86,600.00	81,000.00	86,100.00	86,100.00	222,041
2026-06-10	81,700.00	84,200.00	81,200.00	83,000.00	83,000.00	144,964
2026-06-09	77,400.00	82,900.00	76,100.00	81,800.00	81,800.00	156,285
2026-06-08	78,700.00	80,600.00	76,700.00	77,400.00	77,400.00	210,556
2026-06-05	84,600.00	86,500.00	81,600.00	83,500.00	83,500.00	165,121
2026-06-04	83,700.00	85,500.00	81,400.00	84,100.00	84,100.00	139,994
2026-06-02	86,300.00	86,300.00	82,200.00	83,400.00	83,400.00	141,388
2026-06-01	86,100.00	87,500.00	84,600.00	85,500.00	85,500.00	144,225
2026-05-29	86,800.00	87,000.00	83,100.00	85,500.00	85,500.00	190,451
2026-05-28	87,500.00	87,700.00	83,900.00	86,600.00	86,600.00	172,125
2026-05-27	89,700.00	89,800.00	85,600.00	86,500.00	86,500.00	241,877
2026-05-26	93,600.00	94,200.00	89,000.00	89,800.00	89,800.00	188,473
2026-05-22	92,800.00	94,900.00	91,000.00	91,200.00	91,200.00	128,696
2026-05-21	91,200.00	91,900.00	86,600.00	89,200.00	89,200.00	319,662
2026-05-20	92,000.00	92,000.00	85,000.00	89,200.00	89,200.00	230,415
2026-05-19	93,000.00	96,300.00	89,500.00	91,800.00	91,800.00	212,667
2026-05-18	95,600.00	95,600.00	90,500.00	92,200.00	92,200.00	209,820
2026-05-15	102,100.00	102,200.00	95,600.00	97,100.00	97,100.00	227,042
2026-05-14	96,600.00	101,500.00	96,500.00	100,800.00	100,800.00	324,242
2026-05-13	100,200.00	100,600.00	94,900.00	97,400.00	97,400.00	263,204
2026-05-12	99,900.00	102,900.00	97,000.00	100,100.00	100,100.00	429,640
2026-05-11	97,100.00	106,200.00	97,000.00	99,900.00	99,900.00	698,214
2026-05-08	88,500.00	95,700.00	86,900.00	93,600.00	93,600.00	671,390
2026-05-07	87,500.00	87,900.00	86,100.00	86,900.00	86,900.00	148,245
2026-05-06	87,900.00	88,100.00	86,600.00	86,900.00	86,900.00	187,709
2026-05-04	90,400.00	91,200.00	88,000.00	88,700.00	88,700.00	164,345
2026-04-30	90,100.00	90,100.00	86,700.00	88,700.00	88,700.00	325,146
2026-04-29	91,700.00	93,900.00	89,300.00	89,500.00	89,500.00	286,091
2026-04-28	90,500.00	92,000.00	88,900.00	89,900.00	89,900.00	230,242
2026-04-27	93,300.00	93,400.00	90,200.00	91,000.00	91,000.00	183,745
2026-04-24	90,300.00	91,900.00	89,200.00	91,600.00	91,600.00	281,632
2026-04-23	89,000.00	89,000.00	86,700.00	88,000.00	88,000.00	203,911
2026-04-22	86,400.00	89,000.00	86,400.00	87,000.00	87,000.00	190,481
2026-04-21	87,500.00	88,000.00	85,900.00	86,300.00	86,300.00	152,277
2026-04-20	87,100.00	87,500.00	85,700.00	87,000.00	87,000.00	148,824

← NewerPage 2 of 21 · 1,225 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.