Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 64,500.00 | 65,100.00 | 63,900.00 | 64,100.00 | 63,404.24 | 161,392 |
| 2026-01-16 | 64,200.00 | 64,800.00 | 63,400.00 | 63,900.00 | 63,206.41 | 117,155 |
| 2026-01-15 | 64,900.00 | 65,000.00 | 63,300.00 | 64,300.00 | 63,602.07 | 139,078 |
| 2026-01-14 | 63,300.00 | 65,000.00 | 63,300.00 | 64,200.00 | 63,503.16 | 213,913 |
| 2026-01-13 | 64,400.00 | 64,400.00 | 62,700.00 | 63,200.00 | 62,514.01 | 134,271 |
| 2026-01-12 | 63,500.00 | 64,200.00 | 62,200.00 | 63,900.00 | 63,206.41 | 150,494 |
| 2026-01-09 | 63,500.00 | 63,800.00 | 61,700.00 | 63,300.00 | 62,612.92 | 169,650 |
| 2026-01-08 | 64,200.00 | 64,200.00 | 62,300.00 | 63,000.00 | 62,316.18 | 232,035 |
| 2026-01-07 | 64,700.00 | 64,800.00 | 62,400.00 | 63,600.00 | 62,909.67 | 204,731 |
| 2026-01-06 | 65,500.00 | 66,000.00 | 63,900.00 | 64,400.00 | 63,700.98 | 150,541 |
| 2026-01-05 | 66,400.00 | 66,500.00 | 64,600.00 | 65,000.00 | 64,294.47 | 197,150 |
| 2026-01-02 | 63,100.00 | 65,600.00 | 63,000.00 | 65,400.00 | 64,690.13 | 271,649 |
| 2025-12-30 | 61,700.00 | 63,000.00 | 61,700.00 | 62,100.00 | 61,425.95 | 88,928 |
| 2025-12-29 | 60,600.00 | 62,200.00 | 60,600.00 | 62,100.00 | 61,425.95 | 84,975 |
| 2025-12-26 | 62,100.00 | 62,300.00 | 61,000.00 | 61,100.00 | 60,436.80 | 102,485 |
| 2025-12-24 | 62,500.00 | 62,500.00 | 61,900.00 | 62,000.00 | 61,327.04 | 64,926 |
| 2025-12-23 | 63,200.00 | 63,400.00 | 62,100.00 | 62,100.00 | 61,425.95 | 112,848 |
| 2025-12-22 | 63,200.00 | 63,300.00 | 62,800.00 | 63,000.00 | 62,316.18 | 75,891 |
| 2025-12-19 | 63,100.00 | 63,100.00 | 62,200.00 | 62,800.00 | 62,118.35 | 102,421 |
| 2025-12-18 | 63,300.00 | 63,400.00 | 62,100.00 | 62,500.00 | 61,821.61 | 113,438 |
| 2025-12-17 | 65,600.00 | 66,500.00 | 64,000.00 | 64,100.00 | 63,404.24 | 127,107 |
| 2025-12-16 | 63,100.00 | 65,700.00 | 62,800.00 | 65,100.00 | 64,393.39 | 284,251 |
| 2025-12-15 | 63,800.00 | 63,900.00 | 62,800.00 | 63,200.00 | 62,514.01 | 98,889 |
| 2025-12-12 | 64,100.00 | 64,400.00 | 63,600.00 | 64,200.00 | 63,503.16 | 68,896 |
| 2025-12-11 | 64,700.00 | 64,900.00 | 63,600.00 | 63,800.00 | 63,107.50 | 169,701 |
| 2025-12-10 | 65,600.00 | 65,700.00 | 64,200.00 | 64,400.00 | 63,700.98 | 110,366 |
| 2025-12-09 | 66,100.00 | 66,100.00 | 65,000.00 | 65,400.00 | 64,690.13 | 73,814 |
| 2025-12-08 | 65,700.00 | 66,100.00 | 65,300.00 | 65,700.00 | 64,986.87 | 104,290 |
| 2025-12-05 | 64,800.00 | 65,600.00 | 64,700.00 | 65,500.00 | 64,789.05 | 62,955 |
| 2025-12-04 | 65,800.00 | 66,100.00 | 64,500.00 | 65,300.00 | 64,591.22 | 102,375 |
| 2025-12-03 | 65,700.00 | 65,900.00 | 65,200.00 | 65,900.00 | 65,184.70 | 73,718 |
| 2025-12-02 | 65,700.00 | 65,900.00 | 65,000.00 | 65,700.00 | 64,986.87 | 105,957 |
| 2025-12-01 | 67,200.00 | 67,300.00 | 65,200.00 | 65,400.00 | 64,690.13 | 100,478 |
| 2025-11-28 | 66,200.00 | 66,700.00 | 65,600.00 | 66,700.00 | 65,976.02 | 73,439 |
| 2025-11-27 | 66,000.00 | 66,500.00 | 65,000.00 | 65,800.00 | 65,085.79 | 133,096 |
| 2025-11-26 | 66,000.00 | 66,500.00 | 65,400.00 | 65,800.00 | 65,085.79 | 112,323 |
| 2025-11-25 | 67,200.00 | 67,400.00 | 64,900.00 | 65,300.00 | 64,591.22 | 151,464 |
| 2025-11-24 | 67,600.00 | 67,700.00 | 65,800.00 | 66,700.00 | 65,976.02 | 161,014 |
| 2025-11-21 | 66,700.00 | 67,400.00 | 65,600.00 | 67,200.00 | 66,470.59 | 185,991 |
| 2025-11-20 | 65,200.00 | 67,700.00 | 65,000.00 | 66,200.00 | 65,481.45 | 292,748 |
| 2025-11-19 | 64,000.00 | 65,500.00 | 63,200.00 | 64,800.00 | 64,096.64 | 162,886 |
| 2025-11-18 | 64,900.00 | 65,300.00 | 63,200.00 | 63,700.00 | 63,008.58 | 178,717 |
| 2025-11-17 | 64,400.00 | 65,400.00 | 64,100.00 | 65,400.00 | 64,690.13 | 151,336 |
| 2025-11-14 | 64,200.00 | 66,000.00 | 63,700.00 | 64,200.00 | 63,503.16 | 185,901 |
| 2025-11-13 | 64,200.00 | 65,900.00 | 63,600.00 | 65,400.00 | 64,690.13 | 213,672 |
| 2025-11-12 | 63,700.00 | 65,300.00 | 63,400.00 | 64,800.00 | 64,096.64 | 244,709 |
| 2025-11-11 | 66,500.00 | 66,500.00 | 62,900.00 | 63,600.00 | 62,909.67 | 699,012 |
| 2025-11-10 | 70,600.00 | 70,700.00 | 64,900.00 | 66,000.00 | 65,283.62 | 645,826 |
| 2025-11-07 | 70,900.00 | 77,000.00 | 70,800.00 | 72,100.00 | 71,317.41 | 390,579 |
| 2025-11-06 | 75,200.00 | 75,300.00 | 72,300.00 | 72,800.00 | 72,009.81 | 201,195 |
| 2025-11-05 | 75,300.00 | 75,400.00 | 72,200.00 | 74,500.00 | 73,691.36 | 180,663 |
| 2025-11-04 | 75,500.00 | 75,800.00 | 74,700.00 | 75,300.00 | 74,482.67 | 158,077 |
| 2025-11-03 | 77,700.00 | 78,500.00 | 75,500.00 | 75,900.00 | 75,076.16 | 157,614 |
| 2025-10-31 | 76,800.00 | 77,000.00 | 75,700.00 | 77,000.00 | 76,164.22 | 141,265 |
| 2025-10-30 | 76,700.00 | 77,800.00 | 75,900.00 | 76,400.00 | 75,570.73 | 220,502 |
| 2025-10-29 | 78,200.00 | 78,200.00 | 75,600.00 | 76,100.00 | 75,273.99 | 223,191 |
| 2025-10-28 | 75,400.00 | 78,700.00 | 75,300.00 | 77,700.00 | 76,856.62 | 323,673 |
| 2025-10-27 | 75,100.00 | 75,800.00 | 74,600.00 | 74,800.00 | 73,988.10 | 148,613 |
| 2025-10-24 | 76,700.00 | 76,700.00 | 75,000.00 | 75,200.00 | 74,383.76 | 138,431 |
| 2025-10-23 | 77,300.00 | 78,500.00 | 76,100.00 | 76,300.00 | 75,471.82 | 143,682 |
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.