Kolmar Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9,710.00 | 10,040.00 | 9,580.00 | 9,980.00 | 9,980.00 | 173,738 |
| 2026-04-23 | 9,500.00 | 9,500.00 | 9,320.00 | 9,360.00 | 9,360.00 | 32,965 |
| 2026-04-22 | 9,490.00 | 9,550.00 | 9,370.00 | 9,400.00 | 9,400.00 | 25,970 |
| 2026-04-21 | 9,590.00 | 9,640.00 | 9,470.00 | 9,490.00 | 9,490.00 | 52,299 |
| 2026-04-20 | 9,460.00 | 9,630.00 | 9,410.00 | 9,580.00 | 9,580.00 | 63,080 |
| 2026-04-17 | 9,400.00 | 9,570.00 | 9,300.00 | 9,480.00 | 9,480.00 | 60,088 |
| 2026-04-16 | 9,260.00 | 9,500.00 | 9,210.00 | 9,350.00 | 9,350.00 | 73,259 |
| 2026-04-15 | 9,130.00 | 9,240.00 | 9,130.00 | 9,170.00 | 9,170.00 | 39,280 |
| 2026-04-14 | 9,100.00 | 9,120.00 | 9,010.00 | 9,060.00 | 9,060.00 | 42,275 |
| 2026-04-13 | 8,800.00 | 9,040.00 | 8,800.00 | 9,020.00 | 9,020.00 | 22,701 |
| 2026-04-10 | 9,060.00 | 9,090.00 | 8,940.00 | 9,010.00 | 9,010.00 | 54,132 |
| 2026-04-09 | 8,770.00 | 9,030.00 | 8,770.00 | 9,000.00 | 9,000.00 | 47,986 |
| 2026-04-08 | 8,700.00 | 8,860.00 | 8,700.00 | 8,840.00 | 8,840.00 | 47,398 |
| 2026-04-07 | 8,620.00 | 8,750.00 | 8,480.00 | 8,580.00 | 8,580.00 | 26,612 |
| 2026-04-06 | 8,590.00 | 8,690.00 | 8,490.00 | 8,550.00 | 8,550.00 | 44,178 |
| 2026-04-03 | 8,700.00 | 8,850.00 | 8,640.00 | 8,640.00 | 8,640.00 | 37,235 |
| 2026-04-02 | 9,000.00 | 9,150.00 | 8,610.00 | 8,630.00 | 8,630.00 | 71,100 |
| 2026-04-01 | 8,820.00 | 9,040.00 | 8,820.00 | 9,020.00 | 9,020.00 | 35,430 |
| 2026-03-31 | 8,760.00 | 8,940.00 | 8,670.00 | 8,670.00 | 8,670.00 | 45,601 |
| 2026-03-30 | 8,820.00 | 9,090.00 | 8,820.00 | 8,870.00 | 8,870.00 | 42,755 |
| 2026-03-27 | 8,970.00 | 9,200.00 | 8,900.00 | 9,180.00 | 9,180.00 | 55,207 |
| 2026-03-26 | 9,270.00 | 9,340.00 | 9,040.00 | 9,060.00 | 9,060.00 | 38,100 |
| 2026-03-25 | 9,300.00 | 9,380.00 | 9,270.00 | 9,370.00 | 9,150.00 | 26,291 |
| 2026-03-24 | 9,200.00 | 9,360.00 | 9,000.00 | 9,300.00 | 9,081.64 | 45,880 |
| 2026-03-23 | 9,350.00 | 9,350.00 | 9,000.00 | 9,030.00 | 8,817.98 | 58,339 |
| 2026-03-20 | 9,020.00 | 9,550.00 | 9,020.00 | 9,470.00 | 9,247.65 | 79,655 |
| 2026-03-19 | 9,150.00 | 9,170.00 | 9,010.00 | 9,030.00 | 8,817.98 | 36,585 |
| 2026-03-18 | 9,280.00 | 9,280.00 | 9,110.00 | 9,170.00 | 8,954.70 | 22,902 |
| 2026-03-17 | 9,050.00 | 9,240.00 | 9,010.00 | 9,150.00 | 8,935.17 | 23,367 |
| 2026-03-16 | 9,230.00 | 9,250.00 | 8,960.00 | 9,000.00 | 8,788.69 | 31,120 |
| 2026-03-13 | 9,090.00 | 9,270.00 | 8,970.00 | 9,140.00 | 8,925.40 | 46,855 |
| 2026-03-12 | 9,230.00 | 9,320.00 | 9,120.00 | 9,310.00 | 9,091.41 | 38,048 |
| 2026-03-11 | 9,110.00 | 9,430.00 | 9,100.00 | 9,280.00 | 9,062.11 | 38,972 |
| 2026-03-10 | 9,180.00 | 9,200.00 | 8,980.00 | 9,040.00 | 8,827.75 | 59,647 |
| 2026-03-09 | 9,120.00 | 9,120.00 | 8,670.00 | 8,850.00 | 8,642.21 | 59,501 |
| 2026-03-06 | 9,000.00 | 9,260.00 | 8,850.00 | 9,230.00 | 9,013.29 | 88,919 |
| 2026-03-05 | 9,030.00 | 9,400.00 | 8,940.00 | 9,100.00 | 8,886.34 | 166,633 |
| 2026-03-04 | 9,800.00 | 9,820.00 | 8,650.00 | 8,740.00 | 8,534.79 | 246,600 |
| 2026-03-03 | 10,210.00 | 10,260.00 | 9,960.00 | 9,970.00 | 9,735.91 | 157,011 |
| 2026-02-27 | 10,500.00 | 10,830.00 | 10,400.00 | 10,500.00 | 10,253.47 | 122,549 |
| 2026-02-26 | 10,420.00 | 10,650.00 | 10,350.00 | 10,430.00 | 10,185.11 | 180,396 |
| 2026-02-25 | 10,410.00 | 10,500.00 | 10,280.00 | 10,300.00 | 10,058.16 | 69,913 |
| 2026-02-24 | 10,590.00 | 10,590.00 | 10,300.00 | 10,350.00 | 10,106.99 | 75,426 |
| 2026-02-23 | 10,650.00 | 10,700.00 | 10,470.00 | 10,500.00 | 10,253.47 | 107,046 |
| 2026-02-20 | 10,340.00 | 10,550.00 | 10,260.00 | 10,370.00 | 10,126.52 | 99,540 |
| 2026-02-19 | 10,300.00 | 10,390.00 | 10,250.00 | 10,330.00 | 10,087.46 | 81,712 |
| 2026-02-13 | 10,120.00 | 10,400.00 | 10,080.00 | 10,250.00 | 10,009.34 | 115,575 |
| 2026-02-12 | 10,240.00 | 10,280.00 | 10,140.00 | 10,230.00 | 9,989.81 | 68,426 |
| 2026-02-11 | 10,220.00 | 10,260.00 | 10,110.00 | 10,160.00 | 9,921.45 | 51,187 |
| 2026-02-10 | 10,220.00 | 10,280.00 | 9,950.00 | 10,210.00 | 9,970.28 | 92,383 |
| 2026-02-09 | 9,950.00 | 10,320.00 | 9,950.00 | 10,260.00 | 10,019.10 | 133,229 |
| 2026-02-06 | 9,990.00 | 9,990.00 | 9,540.00 | 9,850.00 | 9,618.73 | 65,220 |
| 2026-02-05 | 10,040.00 | 10,150.00 | 9,900.00 | 9,980.00 | 9,745.68 | 109,158 |
| 2026-02-04 | 9,830.00 | 10,120.00 | 9,760.00 | 10,080.00 | 9,843.33 | 112,329 |
| 2026-02-03 | 9,600.00 | 9,830.00 | 9,600.00 | 9,820.00 | 9,589.43 | 44,819 |
| 2026-02-02 | 9,990.00 | 10,050.00 | 9,500.00 | 9,570.00 | 9,345.30 | 102,947 |
| 2026-01-30 | 10,150.00 | 10,150.00 | 9,990.00 | 10,080.00 | 9,843.33 | 81,729 |
| 2026-01-29 | 10,030.00 | 10,180.00 | 9,930.00 | 10,080.00 | 9,843.33 | 72,507 |
| 2026-01-28 | 10,100.00 | 10,130.00 | 9,960.00 | 10,020.00 | 9,784.74 | 69,062 |
| 2026-01-27 | 9,900.00 | 10,080.00 | 9,890.00 | 10,010.00 | 9,774.97 | 105,428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 220.0000 KRW |
| 2025-08-13 | 50.0000 KRW |
| 2025-03-31 | 200.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 245.0000 KRW |
| 2020-12-29 | 205.0000 KRW |
| 2019-12-27 | 195.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.