Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea · Delayed Price · Currency is KRW 13,520
-60 (-0.44%)
At close: Aug 13, 2025, 3:30 PM KST
Kolmar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13,510.00 | 13,840.00 | 13,440.00 | 13,710.00 | 13,710.00 | 1.41% | 117,810 |
| Aug 13, 2025 | 13,660.00 | 13,680.00 | 13,370.00 | 13,520.00 | 13,520.00 | -0.44% | 106,820 |
| Aug 12, 2025 | 13,560.00 | 13,910.00 | 13,500.00 | 13,580.00 | 13,530.00 | -0.51% | 104,865 |
| Aug 11, 2025 | 14,100.00 | 14,140.00 | 13,510.00 | 13,650.00 | 13,599.74 | -3.87% | 188,923 |
| Aug 8, 2025 | 14,380.00 | 14,560.00 | 14,130.00 | 14,200.00 | 14,147.72 | -0.98% | 159,112 |
| Aug 7, 2025 | 14,380.00 | 14,480.00 | 14,200.00 | 14,340.00 | 14,287.20 | -0.28% | 105,063 |
| Aug 6, 2025 | 14,100.00 | 14,410.00 | 14,000.00 | 14,380.00 | 14,327.05 | 1.63% | 126,918 |
| Aug 5, 2025 | 13,910.00 | 14,160.00 | 13,790.00 | 14,150.00 | 14,097.90 | 1.73% | 145,480 |
| Aug 4, 2025 | 13,710.00 | 14,080.00 | 13,660.00 | 13,910.00 | 13,858.78 | 0.29% | 101,381 |
| Aug 1, 2025 | 14,370.00 | 14,430.00 | 13,800.00 | 13,870.00 | 13,818.93 | -3.81% | 182,361 |
| Jul 31, 2025 | 14,150.00 | 15,400.00 | 14,130.00 | 14,420.00 | 14,366.91 | 1.84% | 414,858 |
| Jul 30, 2025 | 14,200.00 | 14,300.00 | 14,110.00 | 14,160.00 | 14,107.86 | -0.84% | 101,335 |
| Jul 29, 2025 | 14,160.00 | 14,420.00 | 14,000.00 | 14,280.00 | 14,227.42 | - | 133,930 |
| Jul 28, 2025 | 14,680.00 | 14,700.00 | 14,200.00 | 14,280.00 | 14,227.42 | 0.42% | 185,441 |
| Jul 25, 2025 | 14,240.00 | 14,470.00 | 14,180.00 | 14,220.00 | 14,167.64 | -1.32% | 170,204 |
| Jul 24, 2025 | 14,790.00 | 14,940.00 | 14,280.00 | 14,410.00 | 14,356.94 | -3.61% | 273,618 |
| Jul 23, 2025 | 16,330.00 | 16,330.00 | 14,950.00 | 14,950.00 | 14,894.96 | 0.27% | 870,437 |
| Jul 22, 2025 | 14,850.00 | 15,460.00 | 14,810.00 | 14,910.00 | 14,855.10 | 0.74% | 274,164 |
| Jul 21, 2025 | 14,830.00 | 14,950.00 | 14,520.00 | 14,800.00 | 14,745.51 | -1.20% | 217,712 |
| Jul 18, 2025 | 15,200.00 | 15,250.00 | 14,760.00 | 14,980.00 | 14,924.85 | -1.96% | 331,820 |
| Jul 17, 2025 | 15,250.00 | 15,350.00 | 14,730.00 | 15,280.00 | 15,223.74 | 0.20% | 257,147 |
| Jul 16, 2025 | 15,820.00 | 15,990.00 | 15,250.00 | 15,250.00 | 15,193.85 | -1.99% | 201,874 |
| Jul 15, 2025 | 15,560.00 | 15,680.00 | 15,240.00 | 15,560.00 | 15,502.71 | -1.52% | 310,902 |
| Jul 14, 2025 | 16,230.00 | 16,390.00 | 15,660.00 | 15,800.00 | 15,741.83 | 2.20% | 476,309 |
| Jul 11, 2025 | 16,030.00 | 16,120.00 | 15,200.00 | 15,460.00 | 15,460.00 | -3.92% | 479,434 |
| Jul 10, 2025 | 16,330.00 | 16,410.00 | 16,040.00 | 16,090.00 | 16,090.00 | -0.68% | 241,290 |
| Jul 9, 2025 | 16,050.00 | 16,300.00 | 15,720.00 | 16,200.00 | 16,200.00 | 0.12% | 452,631 |
| Jul 8, 2025 | 15,910.00 | 16,320.00 | 15,760.00 | 16,180.00 | 16,180.00 | - | 418,865 |
| Jul 7, 2025 | 16,400.00 | 16,500.00 | 15,910.00 | 16,180.00 | 16,180.00 | -4.99% | 465,136 |
| Jul 4, 2025 | 18,910.00 | 19,420.00 | 16,690.00 | 17,030.00 | 17,030.00 | 1.92% | 2,057,257 |
| Jul 3, 2025 | 16,750.00 | 17,100.00 | 16,500.00 | 16,710.00 | 16,710.00 | 1.27% | 478,548 |
| Jul 2, 2025 | 17,440.00 | 17,850.00 | 16,500.00 | 16,500.00 | 16,500.00 | -5.23% | 563,978 |
| Jul 1, 2025 | 17,600.00 | 17,880.00 | 17,200.00 | 17,410.00 | 17,410.00 | -5.59% | 716,828 |
| Jun 30, 2025 | 18,150.00 | 19,940.00 | 17,820.00 | 18,440.00 | 18,440.00 | 4.00% | 5,481,795 |
| Jun 27, 2025 | 15,070.00 | 18,130.00 | 14,910.00 | 17,730.00 | 17,730.00 | 18.91% | 10,116,052 |
| Jun 26, 2025 | 15,010.00 | 15,500.00 | 14,500.00 | 14,910.00 | 14,910.00 | -1.32% | 525,269 |
| Jun 25, 2025 | 15,470.00 | 16,950.00 | 14,990.00 | 15,110.00 | 15,110.00 | -2.95% | 2,519,589 |
| Jun 24, 2025 | 16,060.00 | 16,220.00 | 15,250.00 | 15,570.00 | 15,570.00 | -3.05% | 965,426 |
| Jun 23, 2025 | 16,220.00 | 16,490.00 | 15,810.00 | 16,060.00 | 16,060.00 | -4.00% | 983,717 |
| Jun 20, 2025 | 17,650.00 | 17,900.00 | 16,550.00 | 16,730.00 | 16,730.00 | -4.07% | 1,506,058 |
| Jun 19, 2025 | 18,900.00 | 20,150.00 | 17,220.00 | 17,440.00 | 17,440.00 | 9.34% | 5,835,475 |
| Jun 18, 2025 | 12,250.00 | 15,950.00 | 12,150.00 | 15,950.00 | 15,950.00 | 29.99% | 9,485,223 |
| Jun 17, 2025 | 12,750.00 | 12,750.00 | 12,210.00 | 12,270.00 | 12,270.00 | -3.16% | 228,242 |
| Jun 16, 2025 | 12,250.00 | 12,830.00 | 12,220.00 | 12,670.00 | 12,670.00 | 1.93% | 272,404 |
| Jun 13, 2025 | 12,890.00 | 13,080.00 | 12,000.00 | 12,430.00 | 12,430.00 | -2.43% | 330,605 |
| Jun 12, 2025 | 12,900.00 | 12,990.00 | 12,640.00 | 12,740.00 | 12,740.00 | -1.39% | 211,612 |
| Jun 11, 2025 | 12,760.00 | 13,110.00 | 12,500.00 | 12,920.00 | 12,920.00 | 1.33% | 429,386 |
| Jun 10, 2025 | 12,850.00 | 12,990.00 | 12,640.00 | 12,750.00 | 12,750.00 | -0.23% | 290,482 |
| Jun 9, 2025 | 13,040.00 | 13,130.00 | 12,560.00 | 12,780.00 | 12,780.00 | -0.39% | 413,566 |
| Jun 5, 2025 | 13,160.00 | 13,160.00 | 12,700.00 | 12,830.00 | 12,830.00 | -0.93% | 341,091 |