Korea Kolmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 70,000.00 | 70,100.00 | 65,500.00 | 66,400.00 | 64,915.32 | 377,455 |
| 2024-10-24 | 68,200.00 | 70,800.00 | 68,200.00 | 70,200.00 | 68,630.35 | 116,299 |
| 2024-10-23 | 70,200.00 | 70,400.00 | 68,400.00 | 69,000.00 | 67,457.18 | 226,652 |
| 2024-10-22 | 70,500.00 | 71,000.00 | 67,400.00 | 70,200.00 | 68,630.35 | 351,812 |
| 2024-10-21 | 72,700.00 | 72,800.00 | 69,000.00 | 70,800.00 | 69,216.93 | 245,849 |
| 2024-10-18 | 71,000.00 | 73,400.00 | 71,000.00 | 72,100.00 | 70,487.87 | 289,915 |
| 2024-10-17 | 70,300.00 | 72,300.00 | 70,200.00 | 70,900.00 | 69,314.70 | 226,964 |
| 2024-10-16 | 69,800.00 | 71,000.00 | 69,200.00 | 70,100.00 | 68,532.59 | 202,051 |
| 2024-10-15 | 69,200.00 | 71,400.00 | 67,800.00 | 70,600.00 | 69,021.41 | 325,743 |
| 2024-10-14 | 69,700.00 | 70,400.00 | 67,400.00 | 69,500.00 | 67,946.00 | 234,815 |
| 2024-10-11 | 72,000.00 | 72,000.00 | 69,100.00 | 69,200.00 | 67,652.71 | 224,233 |
| 2024-10-10 | 69,700.00 | 71,900.00 | 69,100.00 | 71,600.00 | 69,999.05 | 234,870 |
| 2024-10-08 | 72,000.00 | 72,000.00 | 68,000.00 | 69,100.00 | 67,554.95 | 397,950 |
| 2024-10-07 | 70,900.00 | 72,300.00 | 70,200.00 | 72,300.00 | 70,683.40 | 157,019 |
| 2024-10-04 | 73,600.00 | 74,200.00 | 70,400.00 | 70,500.00 | 68,923.64 | 291,871 |
| 2024-10-02 | 73,600.00 | 75,200.00 | 72,400.00 | 73,400.00 | 71,758.80 | 171,646 |
| 2024-09-30 | 78,600.00 | 78,700.00 | 72,600.00 | 74,400.00 | 72,736.44 | 395,026 |
| 2024-09-27 | 75,600.00 | 77,300.00 | 75,000.00 | 76,000.00 | 74,300.66 | 441,421 |
| 2024-09-26 | 72,500.00 | 75,300.00 | 72,100.00 | 74,700.00 | 73,029.73 | 283,728 |
| 2024-09-25 | 72,400.00 | 74,900.00 | 72,000.00 | 72,600.00 | 70,976.69 | 385,468 |
| 2024-09-24 | 73,000.00 | 73,300.00 | 71,100.00 | 71,800.00 | 70,194.57 | 223,896 |
| 2024-09-23 | 72,900.00 | 74,600.00 | 72,200.00 | 73,500.00 | 71,856.56 | 217,605 |
| 2024-09-20 | 72,900.00 | 74,500.00 | 71,700.00 | 71,800.00 | 70,194.57 | 362,277 |
| 2024-09-19 | 73,400.00 | 73,800.00 | 70,000.00 | 71,900.00 | 70,292.34 | 349,818 |
| 2024-09-13 | 74,300.00 | 74,900.00 | 71,600.00 | 72,800.00 | 71,172.22 | 286,889 |
| 2024-09-12 | 73,800.00 | 74,100.00 | 70,600.00 | 73,700.00 | 72,052.09 | 648,388 |
| 2024-09-11 | 75,800.00 | 77,500.00 | 74,200.00 | 74,700.00 | 73,029.73 | 466,546 |
| 2024-09-10 | 74,700.00 | 78,100.00 | 73,500.00 | 76,200.00 | 74,496.19 | 1,440,011 |
| 2024-09-09 | 69,000.00 | 72,500.00 | 69,000.00 | 71,800.00 | 70,194.57 | 333,647 |
| 2024-09-06 | 70,900.00 | 71,300.00 | 68,300.00 | 70,400.00 | 68,825.88 | 371,835 |
| 2024-09-05 | 67,900.00 | 70,900.00 | 67,600.00 | 70,000.00 | 68,434.82 | 424,656 |
| 2024-09-04 | 67,000.00 | 68,200.00 | 66,000.00 | 67,100.00 | 65,599.67 | 342,019 |
| 2024-09-03 | 67,700.00 | 70,700.00 | 67,500.00 | 69,800.00 | 68,239.29 | 433,449 |
| 2024-09-02 | 67,600.00 | 68,700.00 | 65,700.00 | 67,700.00 | 66,186.25 | 379,078 |
| 2024-08-30 | 65,100.00 | 65,600.00 | 63,800.00 | 65,100.00 | 63,644.38 | 182,618 |
| 2024-08-29 | 65,800.00 | 66,900.00 | 64,100.00 | 65,200.00 | 63,742.15 | 159,173 |
| 2024-08-28 | 66,200.00 | 67,100.00 | 65,300.00 | 66,000.00 | 64,524.26 | 234,407 |
| 2024-08-27 | 65,500.00 | 67,000.00 | 63,200.00 | 66,700.00 | 65,208.61 | 303,353 |
| 2024-08-26 | 70,600.00 | 70,700.00 | 65,800.00 | 65,800.00 | 64,328.73 | 414,671 |
| 2024-08-23 | 69,900.00 | 71,300.00 | 69,000.00 | 70,100.00 | 68,532.59 | 330,524 |
| 2024-08-22 | 66,700.00 | 70,700.00 | 66,700.00 | 70,500.00 | 68,923.64 | 842,000 |
| 2024-08-21 | 65,400.00 | 66,700.00 | 64,000.00 | 66,000.00 | 64,524.26 | 312,937 |
| 2024-08-20 | 65,500.00 | 65,500.00 | 64,100.00 | 64,800.00 | 63,351.09 | 185,682 |
| 2024-08-19 | 66,300.00 | 67,700.00 | 64,100.00 | 64,500.00 | 63,057.80 | 297,141 |
| 2024-08-16 | 65,100.00 | 67,700.00 | 64,700.00 | 66,000.00 | 64,524.26 | 472,589 |
| 2024-08-14 | 62,800.00 | 63,800.00 | 62,100.00 | 63,000.00 | 61,591.34 | 239,115 |
| 2024-08-13 | 66,300.00 | 66,400.00 | 60,400.00 | 61,600.00 | 60,222.64 | 641,664 |
| 2024-08-12 | 67,900.00 | 69,500.00 | 65,900.00 | 66,300.00 | 64,817.55 | 531,903 |
| 2024-08-09 | 61,000.00 | 67,000.00 | 60,800.00 | 66,300.00 | 64,817.55 | 1,507,177 |
| 2024-08-08 | 56,700.00 | 60,200.00 | 56,200.00 | 59,800.00 | 58,462.89 | 349,240 |
| 2024-08-07 | 58,000.00 | 59,600.00 | 54,700.00 | 58,300.00 | 56,996.43 | 509,129 |
| 2024-08-06 | 59,700.00 | 61,500.00 | 57,700.00 | 59,800.00 | 58,462.89 | 340,646 |
| 2024-08-05 | 61,900.00 | 62,700.00 | 53,000.00 | 56,900.00 | 55,627.73 | 522,043 |
| 2024-08-02 | 65,500.00 | 65,500.00 | 62,500.00 | 64,000.00 | 62,568.98 | 314,695 |
| 2024-08-01 | 65,400.00 | 67,000.00 | 64,800.00 | 66,100.00 | 64,622.03 | 259,259 |
| 2024-07-31 | 63,500.00 | 66,100.00 | 63,100.00 | 64,700.00 | 63,253.33 | 254,476 |
| 2024-07-30 | 64,400.00 | 66,000.00 | 62,000.00 | 63,900.00 | 62,471.22 | 243,121 |
| 2024-07-29 | 62,300.00 | 64,600.00 | 61,500.00 | 64,300.00 | 62,862.27 | 248,362 |
| 2024-07-26 | 63,300.00 | 63,800.00 | 61,000.00 | 61,700.00 | 60,320.41 | 301,779 |
| 2024-07-25 | 64,000.00 | 65,000.00 | 62,600.00 | 63,500.00 | 62,080.16 | 314,312 |
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.