Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea · Delayed Price · Currency is KRW 11,050
-130 (-1.16%)
At close: Oct 31, 2025
Kolmar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 10,800.00 | 10,980.00 | 10,410.00 | 10,740.00 | 10,740.00 | -1.65% | 196,977 |
| Nov 4, 2025 | 10,810.00 | 11,200.00 | 10,810.00 | 10,920.00 | 10,920.00 | -0.55% | 162,776 |
| Nov 3, 2025 | 11,010.00 | 11,200.00 | 10,860.00 | 10,980.00 | 10,980.00 | -0.63% | 237,375 |
| Oct 31, 2025 | 11,140.00 | 11,220.00 | 10,940.00 | 11,050.00 | 11,050.00 | -1.16% | 301,896 |
| Oct 30, 2025 | 11,380.00 | 11,410.00 | 11,120.00 | 11,180.00 | 11,180.00 | -1.58% | 184,696 |
| Oct 29, 2025 | 11,420.00 | 11,460.00 | 11,220.00 | 11,360.00 | 11,360.00 | -0.09% | 161,174 |
| Oct 28, 2025 | 11,490.00 | 11,700.00 | 11,360.00 | 11,370.00 | 11,370.00 | -0.70% | 167,868 |
| Oct 27, 2025 | 11,390.00 | 11,490.00 | 11,360.00 | 11,450.00 | 11,450.00 | 0.17% | 189,678 |
| Oct 24, 2025 | 11,530.00 | 11,660.00 | 11,350.00 | 11,430.00 | 11,430.00 | -0.87% | 232,333 |
| Oct 23, 2025 | 11,880.00 | 11,940.00 | 11,530.00 | 11,530.00 | 11,530.00 | -3.19% | 168,447 |
| Oct 22, 2025 | 11,810.00 | 11,940.00 | 11,720.00 | 11,910.00 | 11,910.00 | 0.76% | 101,457 |
| Oct 21, 2025 | 11,920.00 | 12,050.00 | 11,760.00 | 11,820.00 | 11,820.00 | -1.25% | 148,307 |
| Oct 20, 2025 | 11,780.00 | 12,250.00 | 11,650.00 | 11,970.00 | 11,970.00 | 1.44% | 161,493 |
| Oct 17, 2025 | 11,970.00 | 12,040.00 | 11,520.00 | 11,800.00 | 11,800.00 | -1.67% | 198,260 |
| Oct 16, 2025 | 12,100.00 | 12,230.00 | 11,970.00 | 12,000.00 | 12,000.00 | -0.83% | 147,319 |
| Oct 15, 2025 | 11,940.00 | 12,130.00 | 11,920.00 | 12,100.00 | 12,100.00 | 1.42% | 119,367 |
| Oct 14, 2025 | 12,040.00 | 12,210.00 | 11,820.00 | 11,930.00 | 11,930.00 | -1.24% | 220,673 |
| Oct 13, 2025 | 11,980.00 | 12,260.00 | 11,850.00 | 12,080.00 | 12,080.00 | -1.71% | 126,088 |
| Oct 10, 2025 | 12,430.00 | 12,430.00 | 12,050.00 | 12,290.00 | 12,290.00 | -1.52% | 171,710 |
| Oct 2, 2025 | 12,250.00 | 12,560.00 | 12,250.00 | 12,480.00 | 12,480.00 | 1.55% | 118,881 |
| Oct 1, 2025 | 12,470.00 | 12,510.00 | 12,170.00 | 12,290.00 | 12,290.00 | -1.36% | 209,996 |
| Sep 30, 2025 | 12,710.00 | 12,880.00 | 12,450.00 | 12,460.00 | 12,460.00 | -2.96% | 131,074 |
| Sep 29, 2025 | 12,650.00 | 12,880.00 | 12,580.00 | 12,840.00 | 12,840.00 | 2.23% | 121,080 |
| Sep 26, 2025 | 12,790.00 | 12,910.00 | 12,480.00 | 12,560.00 | 12,560.00 | -1.64% | 304,327 |
| Sep 25, 2025 | 12,750.00 | 12,860.00 | 12,660.00 | 12,770.00 | 12,770.00 | 0.16% | 120,341 |
| Sep 24, 2025 | 13,000.00 | 13,060.00 | 12,550.00 | 12,750.00 | 12,750.00 | -1.85% | 280,701 |
| Sep 23, 2025 | 13,000.00 | 13,160.00 | 12,910.00 | 12,990.00 | 12,990.00 | -1.22% | 177,607 |
| Sep 22, 2025 | 13,070.00 | 13,220.00 | 13,020.00 | 13,150.00 | 13,150.00 | 0.61% | 141,587 |
| Sep 19, 2025 | 13,170.00 | 13,220.00 | 12,970.00 | 13,070.00 | 13,070.00 | -1.36% | 237,125 |
| Sep 18, 2025 | 13,150.00 | 13,470.00 | 13,060.00 | 13,250.00 | 13,250.00 | 0.91% | 255,112 |
| Sep 17, 2025 | 13,340.00 | 13,670.00 | 13,110.00 | 13,130.00 | 13,130.00 | -1.35% | 307,514 |
| Sep 16, 2025 | 13,510.00 | 13,510.00 | 13,080.00 | 13,310.00 | 13,310.00 | -1.48% | 290,384 |
| Sep 15, 2025 | 13,390.00 | 13,870.00 | 13,260.00 | 13,510.00 | 13,510.00 | 1.81% | 522,149 |
| Sep 12, 2025 | 13,260.00 | 13,430.00 | 13,170.00 | 13,270.00 | 13,270.00 | -0.23% | 222,951 |
| Sep 11, 2025 | 13,540.00 | 13,560.00 | 13,210.00 | 13,300.00 | 13,300.00 | -1.41% | 253,419 |
| Sep 10, 2025 | 13,630.00 | 13,670.00 | 13,370.00 | 13,490.00 | 13,490.00 | -0.59% | 169,761 |
| Sep 9, 2025 | 13,430.00 | 13,670.00 | 13,430.00 | 13,570.00 | 13,570.00 | -0.37% | 199,559 |
| Sep 8, 2025 | 13,300.00 | 13,930.00 | 13,180.00 | 13,620.00 | 13,620.00 | 3.34% | 402,809 |
| Sep 5, 2025 | 13,210.00 | 13,500.00 | 13,120.00 | 13,180.00 | 13,180.00 | -0.15% | 181,418 |
| Sep 4, 2025 | 13,350.00 | 13,390.00 | 13,060.00 | 13,200.00 | 13,200.00 | 1.38% | 273,497 |
| Sep 3, 2025 | 12,960.00 | 13,100.00 | 12,860.00 | 13,020.00 | 13,020.00 | 0.62% | 244,567 |
| Sep 2, 2025 | 13,200.00 | 13,390.00 | 12,930.00 | 12,940.00 | 12,940.00 | -1.97% | 384,387 |
| Sep 1, 2025 | 14,020.00 | 14,160.00 | 13,130.00 | 13,200.00 | 13,200.00 | -4.97% | 471,420 |
| Aug 29, 2025 | 14,300.00 | 14,550.00 | 13,830.00 | 13,890.00 | 13,890.00 | -3.88% | 702,524 |
| Aug 28, 2025 | 12,960.00 | 15,230.00 | 12,910.00 | 14,450.00 | 14,450.00 | 11.58% | 5,465,297 |
| Aug 27, 2025 | 13,100.00 | 13,130.00 | 12,910.00 | 12,950.00 | 12,950.00 | -1.37% | 194,636 |
| Aug 26, 2025 | 13,030.00 | 13,410.00 | 12,920.00 | 13,130.00 | 13,130.00 | 0.84% | 263,726 |
| Aug 25, 2025 | 12,900.00 | 13,130.00 | 12,900.00 | 13,020.00 | 13,020.00 | 0.93% | 245,393 |
| Aug 22, 2025 | 13,110.00 | 13,300.00 | 12,880.00 | 12,900.00 | 12,900.00 | -1.45% | 521,079 |
| Aug 21, 2025 | 14,200.00 | 14,490.00 | 13,090.00 | 13,090.00 | 13,090.00 | -8.01% | 1,586,017 |