Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea · Delayed Price · Currency is KRW 9,570.00
-510.00 (-5.06%)
Feb 2, 2026, 3:30 PM KST
Kolmar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9,990.00 | 10,050.00 | 9,500.00 | 9,570.00 | 9,570.00 | -5.06% | 102,947 |
| Jan 30, 2026 | 10,150.00 | 10,150.00 | 9,990.00 | 10,080.00 | 10,080.00 | - | 81,729 |
| Jan 29, 2026 | 10,030.00 | 10,180.00 | 9,930.00 | 10,080.00 | 10,080.00 | 0.60% | 72,507 |
| Jan 28, 2026 | 10,100.00 | 10,130.00 | 9,960.00 | 10,020.00 | 10,020.00 | 0.10% | 69,062 |
| Jan 27, 2026 | 9,900.00 | 10,080.00 | 9,890.00 | 10,010.00 | 10,010.00 | 1.11% | 105,428 |
| Jan 26, 2026 | 9,810.00 | 9,970.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 83,327 |
| Jan 23, 2026 | 9,440.00 | 9,820.00 | 9,440.00 | 9,800.00 | 9,800.00 | 4.03% | 94,548 |
| Jan 22, 2026 | 9,320.00 | 9,490.00 | 9,260.00 | 9,420.00 | 9,420.00 | 2.39% | 90,339 |
| Jan 21, 2026 | 9,380.00 | 9,450.00 | 9,180.00 | 9,200.00 | 9,200.00 | -2.85% | 124,820 |
| Jan 20, 2026 | 9,370.00 | 9,580.00 | 9,300.00 | 9,470.00 | 9,470.00 | 1.18% | 77,980 |
| Jan 19, 2026 | 9,420.00 | 9,600.00 | 9,320.00 | 9,360.00 | 9,360.00 | -1.37% | 50,210 |
| Jan 16, 2026 | 9,500.00 | 9,690.00 | 9,460.00 | 9,490.00 | 9,490.00 | -0.32% | 47,316 |
| Jan 15, 2026 | 9,550.00 | 9,600.00 | 9,360.00 | 9,520.00 | 9,520.00 | 0.63% | 41,410 |
| Jan 14, 2026 | 9,370.00 | 9,540.00 | 9,350.00 | 9,460.00 | 9,460.00 | 1.18% | 51,863 |
| Jan 13, 2026 | 9,440.00 | 9,500.00 | 9,270.00 | 9,350.00 | 9,350.00 | -1.06% | 42,829 |
| Jan 12, 2026 | 9,390.00 | 9,480.00 | 9,300.00 | 9,450.00 | 9,450.00 | 0.64% | 37,975 |
| Jan 9, 2026 | 9,240.00 | 9,450.00 | 9,200.00 | 9,390.00 | 9,390.00 | 1.84% | 36,272 |
| Jan 8, 2026 | 9,530.00 | 9,530.00 | 9,210.00 | 9,220.00 | 9,220.00 | -2.64% | 75,431 |
| Jan 7, 2026 | 9,630.00 | 9,660.00 | 9,350.00 | 9,470.00 | 9,470.00 | -1.66% | 116,351 |
| Jan 6, 2026 | 9,700.00 | 9,820.00 | 9,620.00 | 9,630.00 | 9,630.00 | -1.63% | 65,422 |
| Jan 5, 2026 | 9,950.00 | 9,950.00 | 9,730.00 | 9,790.00 | 9,790.00 | -0.31% | 49,271 |
| Jan 2, 2026 | 9,580.00 | 9,850.00 | 9,580.00 | 9,820.00 | 9,820.00 | 3.26% | 97,112 |
| Dec 30, 2025 | 9,640.00 | 9,720.00 | 9,510.00 | 9,510.00 | 9,510.00 | -1.35% | 85,003 |
| Dec 29, 2025 | 9,610.00 | 9,720.00 | 9,500.00 | 9,640.00 | 9,640.00 | 0.31% | 91,472 |
| Dec 26, 2025 | 9,830.00 | 9,900.00 | 9,610.00 | 9,610.00 | 9,610.00 | -2.73% | 125,134 |
| Dec 24, 2025 | 9,920.00 | 10,020.00 | 9,860.00 | 9,880.00 | 9,880.00 | -0.40% | 32,166 |
| Dec 23, 2025 | 9,940.00 | 10,050.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.80% | 63,318 |
| Dec 22, 2025 | 10,000.00 | 10,030.00 | 9,850.00 | 10,000.00 | 10,000.00 | 0.60% | 48,770 |
| Dec 19, 2025 | 9,780.00 | 9,950.00 | 9,770.00 | 9,940.00 | 9,940.00 | 2.16% | 55,626 |
| Dec 18, 2025 | 9,860.00 | 9,910.00 | 9,570.00 | 9,730.00 | 9,730.00 | -1.92% | 73,202 |
| Dec 17, 2025 | 10,010.00 | 10,120.00 | 9,890.00 | 9,920.00 | 9,920.00 | -0.60% | 70,416 |
| Dec 16, 2025 | 10,050.00 | 10,150.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.60% | 99,302 |
| Dec 15, 2025 | 10,160.00 | 10,170.00 | 9,920.00 | 10,040.00 | 10,040.00 | -1.28% | 81,746 |
| Dec 12, 2025 | 10,050.00 | 10,200.00 | 10,020.00 | 10,170.00 | 10,170.00 | 1.90% | 82,794 |
| Dec 11, 2025 | 9,890.00 | 10,150.00 | 9,800.00 | 9,980.00 | 9,980.00 | 0.71% | 146,118 |
| Dec 10, 2025 | 9,970.00 | 10,000.00 | 9,890.00 | 9,910.00 | 9,910.00 | -1.00% | 99,801 |
| Dec 9, 2025 | 10,040.00 | 10,090.00 | 9,930.00 | 10,010.00 | 10,010.00 | -0.10% | 85,979 |
| Dec 8, 2025 | 10,210.00 | 10,350.00 | 10,000.00 | 10,020.00 | 10,020.00 | -1.86% | 143,227 |
| Dec 5, 2025 | 10,170.00 | 10,220.00 | 10,050.00 | 10,210.00 | 10,210.00 | 0.79% | 84,100 |
| Dec 4, 2025 | 10,260.00 | 10,330.00 | 10,060.00 | 10,130.00 | 10,130.00 | -1.75% | 108,426 |
| Dec 3, 2025 | 10,250.00 | 10,370.00 | 10,200.00 | 10,310.00 | 10,310.00 | 0.19% | 52,089 |
| Dec 2, 2025 | 10,200.00 | 10,330.00 | 10,160.00 | 10,290.00 | 10,290.00 | 1.08% | 65,570 |
| Dec 1, 2025 | 10,450.00 | 10,530.00 | 10,140.00 | 10,180.00 | 10,180.00 | -2.49% | 121,415 |
| Nov 28, 2025 | 10,400.00 | 10,510.00 | 10,290.00 | 10,440.00 | 10,440.00 | 1.46% | 64,101 |
| Nov 27, 2025 | 10,380.00 | 10,530.00 | 10,220.00 | 10,290.00 | 10,290.00 | -1.91% | 57,084 |
| Nov 26, 2025 | 10,150.00 | 10,490.00 | 10,150.00 | 10,490.00 | 10,490.00 | 3.86% | 115,031 |
| Nov 25, 2025 | 10,400.00 | 10,530.00 | 10,070.00 | 10,100.00 | 10,100.00 | -3.35% | 150,709 |
| Nov 24, 2025 | 10,480.00 | 10,600.00 | 10,320.00 | 10,450.00 | 10,450.00 | 0.97% | 86,969 |
| Nov 21, 2025 | 10,680.00 | 10,760.00 | 10,340.00 | 10,350.00 | 10,350.00 | -3.72% | 153,630 |
| Nov 20, 2025 | 10,200.00 | 10,810.00 | 10,200.00 | 10,750.00 | 10,750.00 | 4.88% | 161,589 |