Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 73,400.00 | 74,400.00 | 72,200.00 | 73,800.00 | 72,998.95 | 148,773 |
| 2025-04-21 | 73,700.00 | 74,400.00 | 72,500.00 | 74,000.00 | 73,196.78 | 126,585 |
| 2025-04-18 | 74,300.00 | 74,500.00 | 73,000.00 | 73,500.00 | 72,702.21 | 94,957 |
| 2025-04-17 | 73,800.00 | 74,600.00 | 72,700.00 | 73,400.00 | 72,603.30 | 202,636 |
| 2025-04-16 | 72,200.00 | 75,000.00 | 72,200.00 | 72,600.00 | 71,811.98 | 214,458 |
| 2025-04-15 | 73,700.00 | 73,700.00 | 71,900.00 | 72,400.00 | 71,614.15 | 168,511 |
| 2025-04-14 | 73,000.00 | 73,700.00 | 71,500.00 | 73,000.00 | 72,207.64 | 317,647 |
| 2025-04-11 | 66,500.00 | 71,100.00 | 66,200.00 | 70,900.00 | 70,130.43 | 353,086 |
| 2025-04-10 | 67,100.00 | 67,200.00 | 65,200.00 | 67,200.00 | 66,470.59 | 267,976 |
| 2025-04-09 | 65,300.00 | 66,500.00 | 63,600.00 | 64,600.00 | 63,898.81 | 184,413 |
| 2025-04-08 | 66,200.00 | 66,700.00 | 65,300.00 | 65,700.00 | 64,986.87 | 155,786 |
| 2025-04-07 | 66,500.00 | 67,100.00 | 64,200.00 | 64,500.00 | 63,799.90 | 322,694 |
| 2025-04-04 | 66,600.00 | 70,300.00 | 66,400.00 | 68,200.00 | 67,459.74 | 401,211 |
| 2025-04-03 | 66,100.00 | 69,100.00 | 65,400.00 | 67,600.00 | 66,866.25 | 276,252 |
| 2025-04-02 | 65,200.00 | 68,400.00 | 65,200.00 | 67,100.00 | 66,371.68 | 356,123 |
| 2025-04-01 | 63,600.00 | 66,300.00 | 62,800.00 | 65,000.00 | 64,294.47 | 217,199 |
| 2025-03-31 | 62,800.00 | 63,400.00 | 61,500.00 | 62,700.00 | 62,019.44 | 152,708 |
| 2025-03-28 | 65,300.00 | 65,800.00 | 63,600.00 | 64,300.00 | 63,602.07 | 117,505 |
| 2025-03-27 | 63,600.00 | 65,200.00 | 63,200.00 | 64,300.00 | 63,602.07 | 103,509 |
| 2025-03-26 | 64,200.00 | 65,000.00 | 63,800.00 | 63,800.00 | 63,107.50 | 77,313 |
| 2025-03-25 | 66,000.00 | 66,700.00 | 63,900.00 | 64,300.00 | 63,602.07 | 126,777 |
| 2025-03-24 | 66,500.00 | 66,800.00 | 65,300.00 | 65,400.00 | 64,690.13 | 110,105 |
| 2025-03-21 | 66,000.00 | 67,400.00 | 64,800.00 | 66,100.00 | 65,382.53 | 153,885 |
| 2025-03-20 | 65,400.00 | 67,400.00 | 65,300.00 | 65,800.00 | 65,085.79 | 195,569 |
| 2025-03-19 | 65,600.00 | 66,600.00 | 64,800.00 | 65,300.00 | 64,591.22 | 133,544 |
| 2025-03-18 | 67,400.00 | 67,400.00 | 64,900.00 | 65,600.00 | 64,887.96 | 224,585 |
| 2025-03-17 | 66,900.00 | 69,400.00 | 66,100.00 | 66,600.00 | 65,877.11 | 372,471 |
| 2025-03-14 | 66,700.00 | 67,400.00 | 65,700.00 | 66,100.00 | 65,382.53 | 196,425 |
| 2025-03-13 | 65,100.00 | 67,400.00 | 64,400.00 | 66,700.00 | 65,976.02 | 496,830 |
| 2025-03-12 | 61,800.00 | 65,900.00 | 61,400.00 | 64,800.00 | 64,096.64 | 411,224 |
| 2025-03-11 | 60,100.00 | 62,500.00 | 59,500.00 | 61,500.00 | 60,832.46 | 230,850 |
| 2025-03-10 | 64,000.00 | 64,000.00 | 61,600.00 | 61,900.00 | 60,515.94 | 191,348 |
| 2025-03-07 | 62,800.00 | 64,800.00 | 62,100.00 | 63,400.00 | 61,982.40 | 218,092 |
| 2025-03-06 | 62,900.00 | 64,200.00 | 61,300.00 | 63,200.00 | 61,786.87 | 271,391 |
| 2025-03-05 | 60,100.00 | 62,400.00 | 60,100.00 | 62,100.00 | 60,711.46 | 275,623 |
| 2025-03-04 | 61,400.00 | 62,200.00 | 58,800.00 | 60,100.00 | 58,756.18 | 221,563 |
| 2025-02-28 | 59,700.00 | 62,400.00 | 59,300.00 | 61,400.00 | 60,027.12 | 494,772 |
| 2025-02-27 | 60,500.00 | 61,500.00 | 59,100.00 | 60,600.00 | 59,245.00 | 368,012 |
| 2025-02-26 | 58,600.00 | 60,800.00 | 57,400.00 | 60,000.00 | 58,658.42 | 525,604 |
| 2025-02-25 | 58,600.00 | 59,700.00 | 57,500.00 | 58,000.00 | 56,703.14 | 424,002 |
| 2025-02-24 | 57,900.00 | 58,100.00 | 56,600.00 | 57,700.00 | 56,409.85 | 288,974 |
| 2025-02-21 | 57,400.00 | 58,900.00 | 56,900.00 | 58,800.00 | 57,485.25 | 375,892 |
| 2025-02-20 | 58,100.00 | 59,200.00 | 56,500.00 | 56,700.00 | 55,432.21 | 415,866 |
| 2025-02-19 | 56,800.00 | 57,200.00 | 56,200.00 | 56,900.00 | 55,627.73 | 263,029 |
| 2025-02-18 | 57,300.00 | 57,600.00 | 56,200.00 | 56,500.00 | 55,236.68 | 268,412 |
| 2025-02-17 | 58,400.00 | 58,600.00 | 56,700.00 | 57,400.00 | 56,116.55 | 225,299 |
| 2025-02-14 | 58,900.00 | 59,800.00 | 58,200.00 | 58,300.00 | 56,996.43 | 170,759 |
| 2025-02-13 | 58,800.00 | 59,000.00 | 57,800.00 | 59,000.00 | 57,680.78 | 199,262 |
| 2025-02-12 | 58,700.00 | 59,400.00 | 58,000.00 | 58,400.00 | 57,094.19 | 127,484 |
| 2025-02-11 | 59,500.00 | 60,700.00 | 58,100.00 | 58,500.00 | 57,191.96 | 234,171 |
| 2025-02-10 | 60,100.00 | 60,500.00 | 58,700.00 | 59,700.00 | 58,365.13 | 112,040 |
| 2025-02-07 | 60,800.00 | 61,000.00 | 59,400.00 | 60,000.00 | 58,658.42 | 127,383 |
| 2025-02-06 | 60,600.00 | 61,400.00 | 59,600.00 | 61,000.00 | 59,636.06 | 143,056 |
| 2025-02-05 | 61,400.00 | 61,600.00 | 60,000.00 | 60,200.00 | 58,853.95 | 135,512 |
| 2025-02-04 | 59,600.00 | 61,000.00 | 59,200.00 | 60,600.00 | 59,245.00 | 154,784 |
| 2025-02-03 | 59,500.00 | 59,900.00 | 57,100.00 | 58,700.00 | 57,387.49 | 147,937 |
| 2025-01-31 | 60,600.00 | 61,100.00 | 59,900.00 | 60,600.00 | 59,245.00 | 134,152 |
| 2025-01-24 | 61,000.00 | 61,000.00 | 59,200.00 | 60,000.00 | 58,658.42 | 180,866 |
| 2025-01-23 | 62,500.00 | 62,500.00 | 60,000.00 | 60,800.00 | 59,440.53 | 186,840 |
| 2025-01-22 | 62,400.00 | 62,600.00 | 61,700.00 | 62,000.00 | 60,613.70 | 159,627 |
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.