Korea Kolmar historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	41,200.00	41,650.00	40,950.00	41,350.00	39,117.41	64,940
2021-11-18	41,550.00	41,700.00	41,300.00	41,350.00	39,117.41	55,973
2021-11-17	42,450.00	42,450.00	41,450.00	41,500.00	39,259.31	117,526
2021-11-16	42,850.00	42,850.00	41,900.00	42,200.00	39,921.52	94,244
2021-11-15	42,550.00	42,950.00	42,150.00	42,950.00	40,631.02	63,181
2021-11-12	41,800.00	42,650.00	41,800.00	42,550.00	40,252.62	55,965
2021-11-11	42,150.00	42,500.00	41,600.00	41,900.00	39,637.71	149,920
2021-11-10	43,800.00	44,050.00	42,650.00	42,750.00	40,441.82	160,158
2021-11-09	44,550.00	44,950.00	43,800.00	44,200.00	41,813.53	64,732
2021-11-08	43,850.00	44,400.00	43,500.00	44,300.00	41,908.13	78,816
2021-11-05	44,350.00	44,900.00	43,500.00	43,950.00	41,577.03	93,672
2021-11-04	44,750.00	45,450.00	44,200.00	44,350.00	41,955.43	81,136
2021-11-03	45,300.00	45,450.00	44,650.00	44,750.00	42,333.84	60,783
2021-11-02	45,000.00	45,850.00	45,000.00	45,400.00	42,948.74	62,714
2021-11-01	44,800.00	45,650.00	44,600.00	45,050.00	42,617.64	75,138
2021-10-29	45,350.00	45,550.00	44,350.00	44,650.00	42,239.24	104,037
2021-10-28	46,550.00	46,900.00	45,300.00	45,350.00	42,901.44	104,647
2021-10-27	47,300.00	47,300.00	46,400.00	46,500.00	43,989.35	74,532
2021-10-26	47,400.00	47,500.00	47,100.00	47,300.00	44,746.16	78,442
2021-10-25	46,700.00	47,550.00	46,100.00	47,450.00	44,888.06	116,590
2021-10-22	46,000.00	46,900.00	45,950.00	46,700.00	44,178.55	63,822
2021-10-21	46,750.00	46,850.00	46,250.00	46,250.00	43,752.85	59,902
2021-10-20	47,000.00	47,400.00	46,550.00	46,750.00	44,225.85	56,954

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.