Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 84,900.00 | 89,800.00 | 84,600.00 | 86,800.00 | 86,800.00 | 378,390 |
| 2026-04-16 | 83,300.00 | 84,500.00 | 81,800.00 | 84,500.00 | 84,500.00 | 198,037 |
| 2026-04-15 | 81,100.00 | 83,400.00 | 80,000.00 | 82,800.00 | 82,800.00 | 254,819 |
| 2026-04-14 | 83,200.00 | 83,200.00 | 79,800.00 | 80,000.00 | 80,000.00 | 242,954 |
| 2026-04-13 | 77,800.00 | 82,400.00 | 77,300.00 | 81,900.00 | 81,900.00 | 340,967 |
| 2026-04-10 | 79,500.00 | 80,500.00 | 77,200.00 | 78,900.00 | 78,900.00 | 195,726 |
| 2026-04-09 | 77,400.00 | 80,700.00 | 77,000.00 | 78,400.00 | 78,400.00 | 396,949 |
| 2026-04-08 | 77,400.00 | 78,600.00 | 75,400.00 | 76,800.00 | 76,800.00 | 155,134 |
| 2026-04-07 | 76,300.00 | 78,300.00 | 74,400.00 | 74,700.00 | 74,700.00 | 181,186 |
| 2026-04-06 | 76,200.00 | 77,900.00 | 74,000.00 | 75,700.00 | 75,700.00 | 180,102 |
| 2026-04-03 | 77,400.00 | 77,900.00 | 75,500.00 | 76,100.00 | 76,100.00 | 121,611 |
| 2026-04-02 | 78,700.00 | 80,700.00 | 74,600.00 | 76,100.00 | 76,100.00 | 267,630 |
| 2026-04-01 | 78,400.00 | 79,800.00 | 77,600.00 | 78,600.00 | 78,600.00 | 214,838 |
| 2026-03-31 | 75,300.00 | 79,100.00 | 73,600.00 | 76,000.00 | 76,000.00 | 322,209 |
| 2026-03-30 | 78,000.00 | 80,300.00 | 76,000.00 | 76,600.00 | 76,600.00 | 207,451 |
| 2026-03-27 | 75,200.00 | 81,500.00 | 74,800.00 | 80,200.00 | 80,200.00 | 484,072 |
| 2026-03-26 | 79,300.00 | 79,600.00 | 76,800.00 | 77,400.00 | 77,400.00 | 162,299 |
| 2026-03-25 | 79,400.00 | 80,300.00 | 78,200.00 | 79,600.00 | 78,736.00 | 286,654 |
| 2026-03-24 | 79,500.00 | 79,700.00 | 76,000.00 | 78,200.00 | 77,351.20 | 260,262 |
| 2026-03-23 | 73,500.00 | 79,800.00 | 73,500.00 | 76,700.00 | 75,867.48 | 692,940 |
| 2026-03-20 | 70,000.00 | 77,500.00 | 69,700.00 | 76,700.00 | 75,867.48 | 595,679 |
| 2026-03-19 | 69,300.00 | 70,600.00 | 69,000.00 | 69,800.00 | 69,042.37 | 113,677 |
| 2026-03-18 | 70,800.00 | 71,500.00 | 70,100.00 | 70,300.00 | 69,536.94 | 111,422 |
| 2026-03-17 | 70,100.00 | 71,200.00 | 70,100.00 | 70,200.00 | 69,438.03 | 57,507 |
| 2026-03-16 | 70,500.00 | 70,900.00 | 69,200.00 | 69,500.00 | 68,745.63 | 104,262 |
| 2026-03-13 | 69,800.00 | 72,200.00 | 69,300.00 | 71,700.00 | 70,921.75 | 139,179 |
| 2026-03-12 | 69,500.00 | 71,700.00 | 68,300.00 | 71,700.00 | 70,921.75 | 166,611 |
| 2026-03-11 | 70,400.00 | 71,500.00 | 69,000.00 | 69,400.00 | 68,646.71 | 144,121 |
| 2026-03-10 | 69,000.00 | 70,200.00 | 67,300.00 | 70,000.00 | 69,240.20 | 150,420 |
| 2026-03-09 | 66,400.00 | 66,900.00 | 64,700.00 | 66,300.00 | 65,580.36 | 108,298 |
| 2026-03-06 | 68,500.00 | 70,200.00 | 67,900.00 | 70,000.00 | 69,240.20 | 157,551 |
| 2026-03-05 | 68,400.00 | 70,500.00 | 66,400.00 | 69,200.00 | 68,448.88 | 291,711 |
| 2026-03-04 | 69,000.00 | 70,500.00 | 64,000.00 | 64,200.00 | 63,503.16 | 382,024 |
| 2026-03-03 | 74,500.00 | 75,600.00 | 72,600.00 | 72,800.00 | 72,009.81 | 285,110 |
| 2026-02-27 | 75,700.00 | 77,200.00 | 75,100.00 | 76,300.00 | 75,471.82 | 349,615 |
| 2026-02-26 | 73,600.00 | 77,900.00 | 73,500.00 | 75,000.00 | 74,185.93 | 723,753 |
| 2026-02-25 | 71,700.00 | 72,000.00 | 70,600.00 | 71,600.00 | 70,822.83 | 223,225 |
| 2026-02-24 | 71,900.00 | 72,000.00 | 70,800.00 | 71,200.00 | 70,427.18 | 175,460 |
| 2026-02-23 | 73,400.00 | 73,700.00 | 71,400.00 | 71,600.00 | 70,822.83 | 143,675 |
| 2026-02-20 | 73,500.00 | 73,500.00 | 71,900.00 | 72,400.00 | 71,614.15 | 157,581 |
| 2026-02-19 | 73,000.00 | 73,900.00 | 71,700.00 | 73,700.00 | 72,900.04 | 199,014 |
| 2026-02-13 | 71,900.00 | 75,200.00 | 71,400.00 | 72,400.00 | 71,614.15 | 267,865 |
| 2026-02-12 | 72,800.00 | 72,800.00 | 70,100.00 | 72,400.00 | 71,614.15 | 244,609 |
| 2026-02-11 | 73,300.00 | 74,200.00 | 72,900.00 | 73,500.00 | 72,702.21 | 170,191 |
| 2026-02-10 | 73,500.00 | 73,500.00 | 71,900.00 | 72,800.00 | 72,009.81 | 170,759 |
| 2026-02-09 | 70,500.00 | 73,700.00 | 70,300.00 | 72,700.00 | 71,910.89 | 450,322 |
| 2026-02-06 | 68,100.00 | 69,900.00 | 66,400.00 | 69,100.00 | 68,349.97 | 202,627 |
| 2026-02-05 | 68,400.00 | 71,200.00 | 68,200.00 | 68,600.00 | 67,855.40 | 254,561 |
| 2026-02-04 | 68,700.00 | 70,000.00 | 68,000.00 | 68,400.00 | 67,657.57 | 186,329 |
| 2026-02-03 | 68,800.00 | 69,000.00 | 66,600.00 | 69,000.00 | 68,251.06 | 190,545 |
| 2026-02-02 | 69,700.00 | 69,700.00 | 66,600.00 | 67,300.00 | 66,569.51 | 255,217 |
| 2026-01-30 | 69,600.00 | 70,900.00 | 68,600.00 | 69,900.00 | 69,141.29 | 339,458 |
| 2026-01-29 | 68,500.00 | 69,700.00 | 67,700.00 | 69,200.00 | 68,448.88 | 321,523 |
| 2026-01-28 | 68,100.00 | 68,900.00 | 67,500.00 | 68,100.00 | 67,360.82 | 287,252 |
| 2026-01-27 | 67,500.00 | 68,000.00 | 66,700.00 | 67,100.00 | 66,371.68 | 171,785 |
| 2026-01-26 | 67,500.00 | 68,100.00 | 66,300.00 | 66,700.00 | 65,976.02 | 218,648 |
| 2026-01-23 | 67,000.00 | 67,000.00 | 65,900.00 | 66,700.00 | 65,976.02 | 179,406 |
| 2026-01-22 | 64,500.00 | 67,700.00 | 64,000.00 | 66,400.00 | 65,679.28 | 421,348 |
| 2026-01-21 | 63,900.00 | 65,200.00 | 63,100.00 | 64,500.00 | 63,799.90 | 194,545 |
| 2026-01-20 | 64,200.00 | 65,200.00 | 63,700.00 | 64,900.00 | 64,195.56 | 192,233 |
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.