Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 62,400.00 | 62,600.00 | 61,700.00 | 62,000.00 | 60,613.70 | 159,627 |
| 2025-01-21 | 61,400.00 | 62,700.00 | 61,000.00 | 62,400.00 | 61,004.76 | 338,756 |
| 2025-01-20 | 60,800.00 | 61,700.00 | 60,000.00 | 60,700.00 | 59,342.77 | 168,921 |
| 2025-01-17 | 59,700.00 | 60,800.00 | 59,200.00 | 60,400.00 | 59,049.48 | 215,275 |
| 2025-01-16 | 57,000.00 | 59,800.00 | 56,500.00 | 59,800.00 | 58,462.89 | 467,018 |
| 2025-01-15 | 57,100.00 | 58,000.00 | 56,300.00 | 56,400.00 | 55,138.91 | 170,411 |
| 2025-01-14 | 57,200.00 | 57,500.00 | 56,300.00 | 57,100.00 | 55,823.26 | 226,658 |
| 2025-01-13 | 56,300.00 | 58,500.00 | 56,100.00 | 57,500.00 | 56,214.32 | 377,553 |
| 2025-01-10 | 57,500.00 | 57,700.00 | 55,800.00 | 56,600.00 | 55,334.44 | 245,456 |
| 2025-01-09 | 57,800.00 | 58,000.00 | 56,600.00 | 57,300.00 | 56,018.79 | 327,956 |
| 2025-01-08 | 56,300.00 | 58,000.00 | 56,000.00 | 57,200.00 | 55,921.03 | 220,578 |
| 2025-01-07 | 57,600.00 | 57,900.00 | 56,400.00 | 56,500.00 | 55,236.68 | 220,129 |
| 2025-01-06 | 56,800.00 | 57,600.00 | 55,300.00 | 56,900.00 | 55,627.73 | 218,230 |
| 2025-01-03 | 57,000.00 | 57,400.00 | 55,800.00 | 56,300.00 | 55,041.15 | 223,723 |
| 2025-01-02 | 55,800.00 | 57,300.00 | 55,200.00 | 57,000.00 | 55,725.50 | 233,952 |
| 2024-12-30 | 53,900.00 | 56,200.00 | 53,300.00 | 55,100.00 | 53,867.98 | 119,702 |
| 2024-12-27 | 55,000.00 | 55,300.00 | 53,700.00 | 53,900.00 | 52,694.81 | 92,322 |
| 2024-12-26 | 55,100.00 | 55,300.00 | 53,600.00 | 55,000.00 | 53,770.22 | 129,218 |
| 2024-12-24 | 55,500.00 | 56,900.00 | 53,900.00 | 54,500.00 | 53,281.40 | 244,470 |
| 2024-12-23 | 54,100.00 | 54,600.00 | 53,400.00 | 54,400.00 | 53,183.63 | 93,477 |
| 2024-12-20 | 54,800.00 | 55,200.00 | 53,500.00 | 53,600.00 | 52,401.52 | 119,212 |
| 2024-12-19 | 53,100.00 | 56,200.00 | 52,500.00 | 55,000.00 | 53,770.22 | 301,209 |
| 2024-12-18 | 55,400.00 | 55,600.00 | 53,800.00 | 54,300.00 | 53,085.87 | 151,901 |
| 2024-12-17 | 55,200.00 | 55,600.00 | 54,100.00 | 55,100.00 | 53,867.98 | 182,018 |
| 2024-12-16 | 56,400.00 | 56,600.00 | 54,800.00 | 55,200.00 | 53,965.75 | 156,857 |
| 2024-12-13 | 54,600.00 | 55,900.00 | 54,300.00 | 55,800.00 | 54,552.33 | 187,912 |
| 2024-12-12 | 55,000.00 | 55,700.00 | 53,900.00 | 54,200.00 | 52,988.11 | 240,225 |
| 2024-12-11 | 53,800.00 | 55,100.00 | 53,500.00 | 54,800.00 | 53,574.69 | 157,376 |
| 2024-12-10 | 50,500.00 | 54,200.00 | 50,500.00 | 53,300.00 | 52,108.23 | 194,622 |
| 2024-12-09 | 50,300.00 | 50,900.00 | 49,550.00 | 49,800.00 | 48,686.49 | 186,724 |
| 2024-12-06 | 52,200.00 | 52,700.00 | 50,400.00 | 51,600.00 | 50,446.24 | 263,847 |
| 2024-12-05 | 54,500.00 | 54,600.00 | 51,900.00 | 52,500.00 | 51,326.12 | 242,679 |
| 2024-12-04 | 54,800.00 | 55,800.00 | 53,400.00 | 54,200.00 | 52,988.11 | 170,850 |
| 2024-12-03 | 52,900.00 | 56,300.00 | 52,700.00 | 55,800.00 | 54,552.33 | 244,014 |
| 2024-12-02 | 53,000.00 | 53,800.00 | 51,600.00 | 52,600.00 | 51,423.88 | 141,938 |
| 2024-11-29 | 54,400.00 | 54,500.00 | 52,200.00 | 52,800.00 | 51,619.41 | 156,643 |
| 2024-11-28 | 54,200.00 | 54,800.00 | 53,700.00 | 54,400.00 | 53,183.63 | 91,251 |
| 2024-11-27 | 54,500.00 | 55,100.00 | 52,400.00 | 54,200.00 | 52,988.11 | 198,614 |
| 2024-11-26 | 54,300.00 | 55,800.00 | 53,500.00 | 54,500.00 | 53,281.40 | 190,402 |
| 2024-11-25 | 54,400.00 | 55,600.00 | 54,000.00 | 54,100.00 | 52,890.34 | 175,398 |
| 2024-11-22 | 53,700.00 | 55,800.00 | 53,300.00 | 54,100.00 | 52,890.34 | 196,022 |
| 2024-11-21 | 53,700.00 | 54,200.00 | 52,900.00 | 53,100.00 | 51,912.70 | 139,853 |
| 2024-11-20 | 54,500.00 | 54,800.00 | 53,600.00 | 53,700.00 | 52,499.29 | 151,910 |
| 2024-11-19 | 55,500.00 | 56,500.00 | 54,500.00 | 54,800.00 | 53,574.69 | 153,219 |
| 2024-11-18 | 54,200.00 | 56,700.00 | 53,800.00 | 56,000.00 | 54,747.86 | 192,442 |
| 2024-11-15 | 53,400.00 | 55,300.00 | 51,900.00 | 54,300.00 | 53,085.87 | 324,793 |
| 2024-11-14 | 56,400.00 | 56,900.00 | 52,700.00 | 53,400.00 | 52,205.99 | 291,381 |
| 2024-11-13 | 55,600.00 | 57,100.00 | 55,000.00 | 55,800.00 | 54,552.33 | 239,675 |
| 2024-11-12 | 59,000.00 | 59,100.00 | 55,700.00 | 55,800.00 | 54,552.33 | 415,845 |
| 2024-11-11 | 60,600.00 | 60,600.00 | 55,600.00 | 58,500.00 | 57,191.96 | 696,177 |
| 2024-11-08 | 67,200.00 | 69,100.00 | 60,900.00 | 61,200.00 | 59,831.59 | 1,288,158 |
| 2024-11-07 | 70,100.00 | 70,400.00 | 65,900.00 | 66,500.00 | 65,013.08 | 352,260 |
| 2024-11-06 | 69,700.00 | 71,400.00 | 68,500.00 | 69,600.00 | 68,043.77 | 199,151 |
| 2024-11-05 | 69,100.00 | 70,500.00 | 69,100.00 | 69,300.00 | 67,750.47 | 139,868 |
| 2024-11-04 | 68,000.00 | 70,300.00 | 67,600.00 | 69,900.00 | 68,337.06 | 201,688 |
| 2024-11-01 | 71,200.00 | 71,400.00 | 67,600.00 | 67,800.00 | 66,284.01 | 217,973 |
| 2024-10-31 | 69,000.00 | 71,300.00 | 67,900.00 | 70,900.00 | 69,314.70 | 239,929 |
| 2024-10-30 | 67,900.00 | 70,200.00 | 67,300.00 | 69,000.00 | 67,457.18 | 148,706 |
| 2024-10-29 | 67,500.00 | 67,700.00 | 66,100.00 | 67,300.00 | 65,795.19 | 72,663 |
| 2024-10-28 | 66,400.00 | 68,300.00 | 66,400.00 | 67,700.00 | 66,186.25 | 166,378 |
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.