Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea · Delayed Price · Currency is KRW 13,580
-40 (-0.29%)
Last updated: Sep 9, 2025, 11:31 AM KST
Kolmar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13,300.00 | 13,930.00 | 13,180.00 | 13,620.00 | 13,620.00 | 3.34% | 394,609 |
| 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 |
| Aug 20, 2025 | 12,950.00 | 15,240.00 | 12,850.00 | 14,230.00 | 14,230.00 | 8.71% | 8,830,262 |
| Aug 19, 2025 | 13,430.00 | 13,560.00 | 13,000.00 | 13,090.00 | 13,090.00 | -2.39% | 129,963 |
| Aug 18, 2025 | 13,640.00 | 13,640.00 | 13,200.00 | 13,410.00 | 13,410.00 | -2.19% | 91,164 |
| 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% | 103,275 |
| 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% | 125,091 |
| 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% | 99,770 |
| 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% | 407,679 |
| Jul 30, 2025 | 14,200.00 | 14,300.00 | 14,110.00 | 14,160.00 | 14,107.86 | -0.84% | 96,851 |
| Jul 29, 2025 | 14,160.00 | 14,420.00 | 14,000.00 | 14,280.00 | 14,227.42 | - | 129,780 |
| Jul 28, 2025 | 14,680.00 | 14,700.00 | 14,200.00 | 14,280.00 | 14,227.42 | 0.42% | 181,775 |
| 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% | 267,592 |
| Jul 23, 2025 | 16,330.00 | 16,330.00 | 14,950.00 | 14,950.00 | 14,894.96 | 0.27% | 855,867 |
| Jul 22, 2025 | 14,850.00 | 15,460.00 | 14,810.00 | 14,910.00 | 14,855.10 | 0.74% | 272,020 |
| 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% | 195,956 |
| Jul 15, 2025 | 15,560.00 | 15,680.00 | 15,240.00 | 15,560.00 | 15,502.71 | -1.52% | 302,314 |
| Jul 14, 2025 | 16,230.00 | 16,390.00 | 15,660.00 | 15,800.00 | 15,741.83 | 2.20% | 464,090 |
| Jul 11, 2025 | 16,030.00 | 16,120.00 | 15,200.00 | 15,460.00 | 15,403.08 | -3.92% | 474,240 |
| Jul 10, 2025 | 16,330.00 | 16,410.00 | 16,040.00 | 16,090.00 | 16,030.76 | -0.68% | 241,290 |
| Jul 9, 2025 | 16,050.00 | 16,300.00 | 15,720.00 | 16,200.00 | 16,140.35 | 0.12% | 442,948 |
| Jul 8, 2025 | 15,910.00 | 16,320.00 | 15,760.00 | 16,180.00 | 16,120.43 | - | 418,865 |
| Jul 7, 2025 | 16,400.00 | 16,500.00 | 15,910.00 | 16,180.00 | 16,120.43 | -4.99% | 465,136 |
| Jul 4, 2025 | 18,910.00 | 19,420.00 | 16,690.00 | 17,030.00 | 16,967.30 | 1.92% | 2,038,889 |
| Jul 3, 2025 | 16,750.00 | 17,100.00 | 16,500.00 | 16,710.00 | 16,648.48 | 1.27% | 478,548 |
| Jul 2, 2025 | 17,440.00 | 17,850.00 | 16,500.00 | 16,500.00 | 16,439.25 | -5.23% | 547,983 |
| Jul 1, 2025 | 17,600.00 | 17,880.00 | 17,200.00 | 17,410.00 | 17,345.90 | -5.59% | 716,828 |
| Jun 30, 2025 | 18,150.00 | 19,940.00 | 17,820.00 | 18,440.00 | 18,372.11 | 4.00% | 5,481,795 |