Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 39,800.00 | 42,300.00 | 39,550.00 | 41,450.00 | 39,607.61 | 381,467 |
| 2022-02-16 | 39,800.00 | 40,050.00 | 39,300.00 | 39,400.00 | 37,648.73 | 61,539 |
| 2022-02-15 | 38,250.00 | 39,900.00 | 38,250.00 | 39,150.00 | 37,409.84 | 89,314 |
| 2022-02-14 | 39,000.00 | 39,300.00 | 38,500.00 | 38,600.00 | 36,884.29 | 76,426 |
| 2022-02-11 | 39,700.00 | 40,450.00 | 39,200.00 | 39,350.00 | 37,600.95 | 96,448 |
| 2022-02-10 | 39,200.00 | 40,900.00 | 39,100.00 | 39,900.00 | 38,126.51 | 170,471 |
| 2022-02-09 | 38,500.00 | 39,050.00 | 38,300.00 | 38,950.00 | 37,218.73 | 54,105 |
| 2022-02-08 | 38,150.00 | 38,700.00 | 37,600.00 | 38,300.00 | 36,597.62 | 79,264 |
| 2022-02-07 | 37,550.00 | 38,000.00 | 36,800.00 | 37,550.00 | 35,880.96 | 69,019 |
| 2022-02-04 | 36,550.00 | 37,550.00 | 36,200.00 | 37,550.00 | 35,880.96 | 66,017 |
| 2022-02-03 | 35,300.00 | 37,050.00 | 35,250.00 | 36,550.00 | 34,925.41 | 85,978 |
| 2022-01-28 | 33,900.00 | 34,700.00 | 33,900.00 | 34,700.00 | 33,157.64 | 152,729 |
| 2022-01-27 | 36,050.00 | 36,250.00 | 34,100.00 | 34,150.00 | 32,632.08 | 104,015 |
| 2022-01-26 | 35,600.00 | 36,500.00 | 35,600.00 | 36,000.00 | 34,399.86 | 54,195 |
| 2022-01-25 | 37,000.00 | 37,200.00 | 36,000.00 | 36,000.00 | 34,399.86 | 84,911 |
| 2022-01-24 | 37,850.00 | 38,500.00 | 37,000.00 | 37,300.00 | 35,642.07 | 74,371 |
| 2022-01-21 | 37,150.00 | 38,150.00 | 37,150.00 | 37,800.00 | 36,119.85 | 57,725 |
| 2022-01-20 | 36,700.00 | 37,650.00 | 36,700.00 | 37,550.00 | 35,880.96 | 52,805 |
| 2022-01-19 | 36,800.00 | 37,550.00 | 36,750.00 | 36,850.00 | 35,212.07 | 85,959 |
| 2022-01-18 | 37,300.00 | 38,200.00 | 37,050.00 | 37,100.00 | 35,450.96 | 61,108 |
| 2022-01-17 | 38,550.00 | 38,700.00 | 37,700.00 | 37,800.00 | 36,119.85 | 64,381 |
| 2022-01-14 | 39,000.00 | 39,000.00 | 38,350.00 | 38,550.00 | 36,836.51 | 64,845 |
| 2022-01-13 | 38,700.00 | 39,300.00 | 38,650.00 | 38,950.00 | 37,218.73 | 54,006 |
| 2022-01-12 | 38,000.00 | 38,800.00 | 38,000.00 | 38,700.00 | 36,979.84 | 92,942 |
| 2022-01-11 | 38,100.00 | 39,000.00 | 37,900.00 | 38,000.00 | 36,310.96 | 70,536 |
| 2022-01-10 | 39,000.00 | 39,600.00 | 38,100.00 | 38,650.00 | 36,932.07 | 81,976 |
| 2022-01-07 | 38,750.00 | 39,500.00 | 38,750.00 | 39,300.00 | 37,553.18 | 50,499 |
| 2022-01-06 | 38,650.00 | 39,450.00 | 38,600.00 | 38,850.00 | 37,123.18 | 67,093 |
| 2022-01-05 | 39,950.00 | 39,950.00 | 39,000.00 | 39,050.00 | 37,314.29 | 99,140 |
| 2022-01-04 | 40,050.00 | 40,300.00 | 39,850.00 | 40,000.00 | 38,222.06 | 57,715 |
| 2022-01-03 | 40,150.00 | 40,600.00 | 40,000.00 | 40,200.00 | 38,413.17 | 36,268 |
| 2021-12-30 | 40,650.00 | 40,950.00 | 40,200.00 | 40,250.00 | 38,460.95 | 65,184 |
| 2021-12-29 | 41,050.00 | 41,450.00 | 40,850.00 | 40,950.00 | 39,129.84 | 64,035 |
| 2021-12-28 | 41,150.00 | 41,550.00 | 40,850.00 | 41,550.00 | 39,306.61 | 58,201 |
| 2021-12-27 | 41,300.00 | 41,300.00 | 40,800.00 | 41,100.00 | 38,880.91 | 22,527 |
| 2021-12-24 | 41,300.00 | 41,650.00 | 41,250.00 | 41,300.00 | 39,070.11 | 40,654 |
| 2021-12-23 | 40,650.00 | 41,100.00 | 40,650.00 | 41,100.00 | 38,880.91 | 33,423 |
| 2021-12-22 | 40,650.00 | 40,950.00 | 40,500.00 | 40,550.00 | 38,360.60 | 36,289 |
| 2021-12-21 | 41,150.00 | 41,150.00 | 40,400.00 | 40,500.00 | 38,313.30 | 47,991 |
| 2021-12-20 | 41,000.00 | 41,000.00 | 40,150.00 | 40,350.00 | 38,171.40 | 63,644 |
| 2021-12-17 | 41,300.00 | 41,300.00 | 40,750.00 | 41,050.00 | 38,833.61 | 37,822 |
| 2021-12-16 | 41,250.00 | 41,300.00 | 40,700.00 | 41,150.00 | 38,928.21 | 42,031 |
| 2021-12-15 | 41,000.00 | 41,400.00 | 40,650.00 | 40,800.00 | 38,597.11 | 44,058 |
| 2021-12-14 | 41,150.00 | 41,600.00 | 40,650.00 | 41,200.00 | 38,975.51 | 49,282 |
| 2021-12-13 | 41,500.00 | 41,700.00 | 41,050.00 | 41,250.00 | 39,022.81 | 52,687 |
| 2021-12-10 | 41,500.00 | 41,500.00 | 41,100.00 | 41,500.00 | 39,259.31 | 37,032 |
| 2021-12-09 | 40,900.00 | 41,550.00 | 40,900.00 | 41,550.00 | 39,306.61 | 68,299 |
| 2021-12-08 | 41,350.00 | 41,650.00 | 40,900.00 | 40,950.00 | 38,739.01 | 78,740 |
| 2021-12-07 | 40,050.00 | 41,650.00 | 39,900.00 | 41,150.00 | 38,928.21 | 152,650 |
| 2021-12-06 | 39,700.00 | 40,300.00 | 38,800.00 | 40,000.00 | 37,840.30 | 71,664 |
| 2021-12-03 | 39,000.00 | 39,850.00 | 38,750.00 | 39,700.00 | 37,556.50 | 74,344 |
| 2021-12-02 | 36,900.00 | 39,300.00 | 36,900.00 | 39,150.00 | 37,036.19 | 112,339 |
| 2021-12-01 | 37,000.00 | 37,750.00 | 36,450.00 | 37,500.00 | 35,475.28 | 86,041 |
| 2021-11-30 | 38,700.00 | 38,800.00 | 36,800.00 | 37,000.00 | 35,002.28 | 142,155 |
| 2021-11-29 | 38,450.00 | 39,350.00 | 38,150.00 | 38,350.00 | 36,279.39 | 134,311 |
| 2021-11-26 | 40,050.00 | 40,500.00 | 39,750.00 | 39,750.00 | 37,603.80 | 105,534 |
| 2021-11-25 | 41,000.00 | 41,000.00 | 40,250.00 | 40,350.00 | 38,171.40 | 72,975 |
| 2021-11-24 | 41,200.00 | 41,600.00 | 40,800.00 | 40,950.00 | 38,739.01 | 79,643 |
| 2021-11-23 | 41,300.00 | 41,650.00 | 41,150.00 | 41,350.00 | 39,117.41 | 59,318 |
| 2021-11-22 | 41,300.00 | 41,750.00 | 40,950.00 | 41,600.00 | 39,353.91 | 65,458 |
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.