Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 98,600.00 | 99,700.00 | 96,100.00 | 96,800.00 | 95,749.31 | 172,643 |
| 2025-07-21 | 97,700.00 | 98,800.00 | 96,000.00 | 97,300.00 | 96,243.88 | 279,585 |
| 2025-07-18 | 107,200.00 | 107,300.00 | 97,100.00 | 98,300.00 | 97,233.03 | 628,794 |
| 2025-07-17 | 107,100.00 | 108,400.00 | 106,000.00 | 108,200.00 | 107,025.57 | 133,565 |
| 2025-07-16 | 109,500.00 | 110,700.00 | 106,000.00 | 107,000.00 | 105,838.59 | 148,381 |
| 2025-07-15 | 107,100.00 | 109,500.00 | 107,000.00 | 108,700.00 | 107,520.14 | 157,264 |
| 2025-07-14 | 108,000.00 | 108,400.00 | 105,500.00 | 108,000.00 | 106,827.74 | 143,042 |
| 2025-07-11 | 108,200.00 | 109,300.00 | 104,900.00 | 105,900.00 | 104,750.53 | 224,431 |
| 2025-07-10 | 107,000.00 | 110,000.00 | 106,200.00 | 109,200.00 | 108,014.71 | 300,721 |
| 2025-07-09 | 103,900.00 | 106,000.00 | 103,000.00 | 106,000.00 | 104,849.45 | 210,443 |
| 2025-07-08 | 100,500.00 | 103,100.00 | 99,200.00 | 102,600.00 | 101,486.35 | 185,418 |
| 2025-07-07 | 94,400.00 | 101,700.00 | 94,300.00 | 99,100.00 | 98,024.34 | 211,162 |
| 2025-07-04 | 101,500.00 | 101,700.00 | 95,000.00 | 95,600.00 | 94,562.33 | 206,741 |
| 2025-07-03 | 100,800.00 | 103,500.00 | 99,600.00 | 99,900.00 | 98,815.66 | 176,087 |
| 2025-07-02 | 101,800.00 | 104,900.00 | 98,100.00 | 99,500.00 | 98,420.00 | 239,448 |
| 2025-07-01 | 99,100.00 | 101,900.00 | 98,500.00 | 100,100.00 | 99,013.49 | 292,289 |
| 2025-06-30 | 93,300.00 | 100,400.00 | 93,000.00 | 99,800.00 | 98,716.74 | 499,123 |
| 2025-06-27 | 88,500.00 | 91,900.00 | 88,200.00 | 91,700.00 | 90,704.66 | 275,484 |
| 2025-06-26 | 89,700.00 | 89,900.00 | 86,600.00 | 88,400.00 | 87,440.48 | 166,560 |
| 2025-06-25 | 89,700.00 | 90,300.00 | 88,200.00 | 89,700.00 | 88,726.37 | 177,996 |
| 2025-06-24 | 89,900.00 | 90,400.00 | 87,500.00 | 89,800.00 | 88,825.29 | 155,033 |
| 2025-06-23 | 89,300.00 | 90,200.00 | 88,300.00 | 88,700.00 | 87,737.23 | 121,303 |
| 2025-06-20 | 88,500.00 | 91,700.00 | 88,200.00 | 90,300.00 | 89,319.86 | 249,185 |
| 2025-06-19 | 92,500.00 | 92,500.00 | 87,400.00 | 88,000.00 | 87,044.82 | 248,139 |
| 2025-06-18 | 87,500.00 | 91,200.00 | 87,400.00 | 89,800.00 | 88,825.29 | 275,378 |
| 2025-06-17 | 89,500.00 | 89,500.00 | 86,700.00 | 88,000.00 | 87,044.82 | 208,304 |
| 2025-06-16 | 88,000.00 | 90,300.00 | 87,300.00 | 89,600.00 | 88,627.46 | 122,336 |
| 2025-06-13 | 90,800.00 | 92,100.00 | 87,600.00 | 88,300.00 | 87,341.57 | 279,109 |
| 2025-06-12 | 92,000.00 | 92,300.00 | 90,300.00 | 90,500.00 | 89,517.69 | 161,158 |
| 2025-06-11 | 90,200.00 | 92,200.00 | 88,900.00 | 92,100.00 | 91,100.32 | 203,977 |
| 2025-06-10 | 86,700.00 | 91,000.00 | 85,800.00 | 90,000.00 | 89,023.12 | 273,828 |
| 2025-06-09 | 86,000.00 | 87,000.00 | 85,000.00 | 86,600.00 | 85,660.02 | 182,361 |
| 2025-06-05 | 87,000.00 | 87,200.00 | 84,300.00 | 85,000.00 | 84,077.39 | 210,111 |
| 2025-06-04 | 85,500.00 | 87,000.00 | 84,500.00 | 86,000.00 | 85,066.53 | 210,516 |
| 2025-06-02 | 83,600.00 | 86,000.00 | 83,000.00 | 84,900.00 | 83,978.47 | 221,233 |
| 2025-05-30 | 83,100.00 | 84,800.00 | 81,500.00 | 83,000.00 | 82,099.10 | 150,371 |
| 2025-05-29 | 82,700.00 | 83,100.00 | 81,600.00 | 83,000.00 | 82,099.10 | 155,909 |
| 2025-05-28 | 84,000.00 | 84,300.00 | 81,400.00 | 82,100.00 | 81,208.86 | 233,056 |
| 2025-05-27 | 83,300.00 | 84,600.00 | 82,200.00 | 83,900.00 | 82,989.33 | 151,440 |
| 2025-05-26 | 85,100.00 | 85,200.00 | 81,700.00 | 83,900.00 | 82,989.33 | 229,041 |
| 2025-05-23 | 85,000.00 | 85,500.00 | 82,100.00 | 84,600.00 | 83,681.73 | 199,531 |
| 2025-05-22 | 86,000.00 | 86,500.00 | 84,900.00 | 85,000.00 | 84,077.39 | 126,286 |
| 2025-05-21 | 84,500.00 | 86,100.00 | 83,700.00 | 85,600.00 | 84,670.87 | 166,552 |
| 2025-05-20 | 84,500.00 | 84,800.00 | 82,500.00 | 84,500.00 | 83,582.81 | 156,714 |
| 2025-05-19 | 82,200.00 | 83,400.00 | 81,800.00 | 82,800.00 | 81,901.27 | 88,269 |
| 2025-05-16 | 83,500.00 | 83,800.00 | 81,900.00 | 82,800.00 | 81,901.27 | 118,078 |
| 2025-05-15 | 84,400.00 | 84,400.00 | 82,200.00 | 83,500.00 | 82,593.67 | 169,151 |
| 2025-05-14 | 83,700.00 | 86,000.00 | 83,200.00 | 84,400.00 | 83,483.90 | 254,481 |
| 2025-05-13 | 81,300.00 | 83,700.00 | 80,500.00 | 83,500.00 | 82,593.67 | 169,647 |
| 2025-05-12 | 85,000.00 | 85,500.00 | 81,400.00 | 82,100.00 | 81,208.86 | 259,202 |
| 2025-05-09 | 82,600.00 | 88,000.00 | 79,700.00 | 83,600.00 | 82,692.58 | 1,181,581 |
| 2025-05-08 | 75,700.00 | 79,800.00 | 75,500.00 | 79,600.00 | 78,736.00 | 378,755 |
| 2025-05-07 | 76,400.00 | 76,500.00 | 74,500.00 | 75,500.00 | 74,680.50 | 94,220 |
| 2025-05-02 | 75,900.00 | 76,500.00 | 75,300.00 | 75,600.00 | 74,779.42 | 82,274 |
| 2025-04-30 | 75,800.00 | 76,400.00 | 75,000.00 | 75,900.00 | 75,076.16 | 106,684 |
| 2025-04-29 | 76,500.00 | 76,800.00 | 74,300.00 | 75,700.00 | 74,878.33 | 132,072 |
| 2025-04-28 | 74,600.00 | 76,000.00 | 74,300.00 | 75,500.00 | 74,680.50 | 152,673 |
| 2025-04-25 | 75,500.00 | 75,700.00 | 73,100.00 | 74,600.00 | 73,790.27 | 242,945 |
| 2025-04-24 | 74,100.00 | 77,500.00 | 74,100.00 | 75,500.00 | 74,680.50 | 572,124 |
| 2025-04-23 | 74,400.00 | 74,400.00 | 72,300.00 | 72,700.00 | 71,910.89 | 166,860 |
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.