Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 76,800.00 | 77,700.00 | 76,500.00 | 77,000.00 | 76,164.22 | 117,020 |
| 2025-10-21 | 77,700.00 | 77,800.00 | 76,100.00 | 77,000.00 | 76,164.22 | 162,812 |
| 2025-10-20 | 75,400.00 | 76,500.00 | 74,500.00 | 76,200.00 | 75,372.90 | 145,546 |
| 2025-10-17 | 75,100.00 | 75,200.00 | 74,100.00 | 74,300.00 | 73,493.53 | 105,200 |
| 2025-10-16 | 75,600.00 | 76,600.00 | 74,800.00 | 75,100.00 | 74,284.84 | 129,273 |
| 2025-10-15 | 74,100.00 | 75,900.00 | 74,100.00 | 75,700.00 | 74,878.33 | 87,835 |
| 2025-10-14 | 76,300.00 | 76,300.00 | 73,700.00 | 74,100.00 | 73,295.70 | 182,011 |
| 2025-10-13 | 74,500.00 | 76,800.00 | 74,100.00 | 76,000.00 | 75,175.08 | 170,956 |
| 2025-10-10 | 76,500.00 | 76,500.00 | 74,300.00 | 75,500.00 | 74,680.50 | 263,611 |
| 2025-10-02 | 77,200.00 | 77,800.00 | 75,700.00 | 77,300.00 | 76,460.96 | 313,151 |
| 2025-10-01 | 78,000.00 | 78,300.00 | 76,300.00 | 76,700.00 | 75,867.48 | 164,532 |
| 2025-09-30 | 79,700.00 | 79,800.00 | 77,600.00 | 77,800.00 | 76,955.54 | 122,203 |
| 2025-09-29 | 78,200.00 | 80,000.00 | 77,800.00 | 79,300.00 | 78,439.26 | 152,198 |
| 2025-09-26 | 78,700.00 | 78,800.00 | 77,000.00 | 77,800.00 | 76,955.54 | 171,559 |
| 2025-09-25 | 78,900.00 | 78,900.00 | 77,300.00 | 78,300.00 | 77,450.11 | 138,011 |
| 2025-09-24 | 79,300.00 | 79,600.00 | 78,300.00 | 78,900.00 | 78,043.60 | 123,697 |
| 2025-09-23 | 80,400.00 | 80,600.00 | 78,300.00 | 79,100.00 | 78,241.43 | 156,447 |
| 2025-09-22 | 80,200.00 | 81,100.00 | 79,500.00 | 80,700.00 | 79,824.06 | 221,871 |
| 2025-09-19 | 80,300.00 | 80,500.00 | 79,100.00 | 79,700.00 | 78,834.91 | 117,105 |
| 2025-09-18 | 79,700.00 | 80,700.00 | 78,500.00 | 80,300.00 | 79,428.40 | 304,715 |
| 2025-09-17 | 78,900.00 | 79,700.00 | 78,100.00 | 78,900.00 | 78,043.60 | 162,244 |
| 2025-09-16 | 78,800.00 | 79,900.00 | 78,100.00 | 78,400.00 | 77,549.03 | 192,985 |
| 2025-09-15 | 78,800.00 | 79,100.00 | 77,100.00 | 79,100.00 | 78,241.43 | 204,915 |
| 2025-09-12 | 79,400.00 | 79,800.00 | 78,600.00 | 79,100.00 | 78,241.43 | 169,555 |
| 2025-09-11 | 78,900.00 | 79,800.00 | 78,100.00 | 79,000.00 | 78,142.51 | 261,093 |
| 2025-09-10 | 78,800.00 | 78,900.00 | 78,100.00 | 78,400.00 | 77,549.03 | 165,488 |
| 2025-09-09 | 77,300.00 | 79,000.00 | 76,300.00 | 78,200.00 | 77,351.20 | 236,907 |
| 2025-09-08 | 75,500.00 | 76,900.00 | 75,400.00 | 76,800.00 | 75,966.39 | 150,729 |
| 2025-09-05 | 76,300.00 | 76,500.00 | 75,400.00 | 75,800.00 | 74,977.25 | 110,237 |
| 2025-09-04 | 74,800.00 | 76,800.00 | 74,800.00 | 75,900.00 | 75,076.16 | 188,669 |
| 2025-09-03 | 75,300.00 | 75,900.00 | 74,200.00 | 74,600.00 | 73,790.27 | 154,149 |
| 2025-09-02 | 76,000.00 | 76,100.00 | 74,200.00 | 75,400.00 | 74,581.59 | 259,053 |
| 2025-09-01 | 77,700.00 | 77,700.00 | 75,400.00 | 75,900.00 | 75,076.16 | 140,306 |
| 2025-08-29 | 78,000.00 | 78,500.00 | 77,000.00 | 77,800.00 | 76,955.54 | 143,258 |
| 2025-08-28 | 77,700.00 | 78,100.00 | 77,000.00 | 77,800.00 | 76,955.54 | 185,801 |
| 2025-08-27 | 79,000.00 | 79,000.00 | 77,400.00 | 78,300.00 | 77,450.11 | 133,674 |
| 2025-08-26 | 79,000.00 | 79,500.00 | 78,200.00 | 78,800.00 | 77,944.68 | 178,369 |
| 2025-08-25 | 79,700.00 | 79,700.00 | 78,600.00 | 79,200.00 | 78,340.34 | 158,329 |
| 2025-08-22 | 79,100.00 | 80,000.00 | 78,400.00 | 79,100.00 | 78,241.43 | 173,518 |
| 2025-08-21 | 79,800.00 | 81,100.00 | 79,100.00 | 79,600.00 | 78,736.00 | 277,948 |
| 2025-08-20 | 77,400.00 | 79,800.00 | 76,600.00 | 79,300.00 | 78,439.26 | 320,793 |
| 2025-08-19 | 78,900.00 | 79,900.00 | 78,100.00 | 79,000.00 | 78,142.51 | 178,344 |
| 2025-08-18 | 80,500.00 | 80,600.00 | 79,100.00 | 79,500.00 | 78,637.09 | 203,141 |
| 2025-08-14 | 78,800.00 | 79,800.00 | 78,200.00 | 79,700.00 | 78,834.91 | 273,697 |
| 2025-08-13 | 80,900.00 | 80,900.00 | 75,900.00 | 78,700.00 | 77,845.77 | 511,389 |
| 2025-08-12 | 82,500.00 | 82,800.00 | 79,700.00 | 80,000.00 | 79,131.66 | 524,251 |
| 2025-08-11 | 87,600.00 | 88,100.00 | 80,300.00 | 80,600.00 | 79,725.15 | 1,045,324 |
| 2025-08-08 | 104,200.00 | 104,400.00 | 87,900.00 | 88,900.00 | 87,935.06 | 1,477,137 |
| 2025-08-07 | 100,900.00 | 102,600.00 | 99,600.00 | 102,100.00 | 100,991.78 | 263,340 |
| 2025-08-06 | 97,700.00 | 99,700.00 | 96,200.00 | 99,400.00 | 98,321.09 | 278,642 |
| 2025-08-05 | 93,300.00 | 97,100.00 | 93,300.00 | 96,700.00 | 95,650.39 | 225,335 |
| 2025-08-04 | 92,600.00 | 93,400.00 | 91,300.00 | 92,700.00 | 91,693.81 | 108,390 |
| 2025-08-01 | 95,300.00 | 95,600.00 | 92,000.00 | 93,000.00 | 91,990.55 | 229,728 |
| 2025-07-31 | 95,400.00 | 99,200.00 | 95,200.00 | 97,500.00 | 96,441.71 | 362,180 |
| 2025-07-30 | 94,900.00 | 95,900.00 | 93,200.00 | 94,900.00 | 93,869.93 | 153,529 |
| 2025-07-29 | 92,300.00 | 93,900.00 | 91,800.00 | 93,900.00 | 92,880.78 | 159,086 |
| 2025-07-28 | 94,600.00 | 94,600.00 | 91,800.00 | 92,700.00 | 91,693.81 | 115,639 |
| 2025-07-25 | 93,300.00 | 94,200.00 | 92,600.00 | 94,100.00 | 93,078.61 | 104,149 |
| 2025-07-24 | 96,300.00 | 96,400.00 | 92,700.00 | 93,300.00 | 92,287.30 | 222,581 |
| 2025-07-23 | 97,300.00 | 97,500.00 | 94,500.00 | 95,900.00 | 94,859.08 | 141,728 |
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.