Korea Kolmar historical data

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

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

← NewerPage 3 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.