Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea · Delayed Price · Currency is KRW 8,290.00
-280.00 (-3.27%)
At close: Jul 20, 2026
Kolmar Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8,550.00 | 8,780.00 | 8,400.00 | 8,570.00 | 8,570.00 | 1.42% | 14,624 |
| Jul 15, 2026 | 8,210.00 | 8,540.00 | 8,210.00 | 8,450.00 | 8,450.00 | 2.42% | 35,472 |
| Jul 14, 2026 | 8,360.00 | 8,590.00 | 8,220.00 | 8,250.00 | 8,250.00 | -3.62% | 24,641 |
| Jul 13, 2026 | 8,410.00 | 8,760.00 | 8,410.00 | 8,560.00 | 8,560.00 | 2.03% | 69,148 |
| Jul 10, 2026 | 8,300.00 | 8,600.00 | 8,300.00 | 8,390.00 | 8,390.00 | 0.72% | 31,391 |
| Jul 9, 2026 | 8,330.00 | 8,640.00 | 8,310.00 | 8,330.00 | 8,330.00 | -2.80% | 56,624 |
| Jul 8, 2026 | 9,000.00 | 9,020.00 | 8,410.00 | 8,570.00 | 8,570.00 | -3.16% | 76,456 |
| Jul 7, 2026 | 8,530.00 | 8,870.00 | 8,520.00 | 8,850.00 | 8,850.00 | 2.79% | 96,221 |
| Jul 6, 2026 | 8,550.00 | 8,980.00 | 8,410.00 | 8,610.00 | 8,610.00 | -0.12% | 52,229 |
| Jul 3, 2026 | 8,500.00 | 8,700.00 | 8,100.00 | 8,620.00 | 8,620.00 | 3.48% | 65,270 |
| Jul 2, 2026 | 8,140.00 | 8,630.00 | 7,980.00 | 8,330.00 | 8,330.00 | 2.33% | 103,310 |
| Jul 1, 2026 | 7,770.00 | 8,150.00 | 7,770.00 | 8,140.00 | 8,140.00 | 5.03% | 27,790 |
| Jun 30, 2026 | 7,850.00 | 8,010.00 | 7,720.00 | 7,750.00 | 7,750.00 | -2.39% | 18,787 |
| Jun 29, 2026 | 7,210.00 | 7,940.00 | 7,210.00 | 7,940.00 | 7,940.00 | 8.47% | 45,141 |
| Jun 26, 2026 | 7,480.00 | 7,520.00 | 7,200.00 | 7,320.00 | 7,320.00 | -2.01% | 51,300 |
| Jun 25, 2026 | 7,360.00 | 7,700.00 | 7,360.00 | 7,470.00 | 7,470.00 | -0.40% | 28,561 |
| Jun 24, 2026 | 7,350.00 | 7,590.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2.04% | 26,030 |
| Jun 23, 2026 | 7,780.00 | 7,900.00 | 7,340.00 | 7,350.00 | 7,350.00 | -6.37% | 92,904 |
| Jun 22, 2026 | 7,800.00 | 8,090.00 | 7,660.00 | 7,850.00 | 7,850.00 | -0.13% | 26,458 |
| Jun 19, 2026 | 8,270.00 | 8,320.00 | 7,770.00 | 7,860.00 | 7,860.00 | -2.60% | 48,698 |
| Jun 18, 2026 | 8,330.00 | 8,410.00 | 8,050.00 | 8,070.00 | 8,070.00 | -4.04% | 44,725 |
| Jun 17, 2026 | 8,290.00 | 8,500.00 | 8,250.00 | 8,410.00 | 8,410.00 | 0.60% | 39,846 |
| Jun 16, 2026 | 8,250.00 | 8,450.00 | 8,250.00 | 8,360.00 | 8,360.00 | 0.48% | 24,679 |
| Jun 15, 2026 | 8,400.00 | 8,470.00 | 8,220.00 | 8,320.00 | 8,320.00 | 1.34% | 33,314 |
| Jun 12, 2026 | 8,400.00 | 8,480.00 | 8,050.00 | 8,210.00 | 8,210.00 | 0.24% | 144,044 |
| Jun 11, 2026 | 7,910.00 | 8,220.00 | 7,900.00 | 8,190.00 | 8,190.00 | 0.74% | 39,809 |
| Jun 10, 2026 | 8,100.00 | 8,350.00 | 7,910.00 | 8,130.00 | 8,130.00 | -1.45% | 38,011 |
| Jun 9, 2026 | 7,850.00 | 8,400.00 | 7,850.00 | 8,250.00 | 8,250.00 | 4.43% | 36,917 |
| Jun 8, 2026 | 8,230.00 | 8,240.00 | 7,900.00 | 7,900.00 | 7,900.00 | -6.62% | 81,598 |
| Jun 5, 2026 | 8,600.00 | 8,630.00 | 8,350.00 | 8,460.00 | 8,460.00 | -1.40% | 37,479 |
| Jun 4, 2026 | 8,550.00 | 8,740.00 | 8,420.00 | 8,580.00 | 8,580.00 | - | 54,901 |
| Jun 2, 2026 | 8,810.00 | 8,870.00 | 8,420.00 | 8,580.00 | 8,580.00 | -3.38% | 85,165 |
| Jun 1, 2026 | 9,100.00 | 9,200.00 | 8,880.00 | 8,880.00 | 8,880.00 | -3.58% | 88,170 |
| May 29, 2026 | 9,300.00 | 9,480.00 | 9,000.00 | 9,210.00 | 9,210.00 | - | 53,422 |
| May 28, 2026 | 9,350.00 | 9,500.00 | 8,960.00 | 9,210.00 | 9,210.00 | -2.13% | 78,966 |
| May 27, 2026 | 9,600.00 | 9,770.00 | 9,200.00 | 9,410.00 | 9,410.00 | -1.77% | 72,905 |
| May 26, 2026 | 9,860.00 | 9,880.00 | 9,560.00 | 9,580.00 | 9,580.00 | -0.21% | 45,894 |
| May 22, 2026 | 9,510.00 | 9,860.00 | 9,510.00 | 9,600.00 | 9,600.00 | 3.11% | 32,592 |
| May 21, 2026 | 9,320.00 | 9,590.00 | 9,290.00 | 9,310.00 | 9,310.00 | 1.20% | 46,809 |
| May 20, 2026 | 9,500.00 | 9,590.00 | 8,960.00 | 9,200.00 | 9,200.00 | -3.16% | 100,507 |
| May 19, 2026 | 9,660.00 | 9,750.00 | 9,400.00 | 9,500.00 | 9,500.00 | -2.26% | 81,121 |
| May 18, 2026 | 9,730.00 | 9,800.00 | 9,100.00 | 9,720.00 | 9,720.00 | -1.32% | 102,400 |
| May 15, 2026 | 10,150.00 | 10,230.00 | 9,660.00 | 9,850.00 | 9,850.00 | -2.76% | 121,578 |
| May 14, 2026 | 10,070.00 | 10,170.00 | 9,780.00 | 10,130.00 | 10,130.00 | 1.20% | 70,888 |
| May 13, 2026 | 10,270.00 | 10,350.00 | 9,910.00 | 10,010.00 | 10,010.00 | -4.48% | 132,078 |
| May 12, 2026 | 9,940.00 | 10,800.00 | 9,630.00 | 10,480.00 | 10,480.00 | 6.40% | 449,680 |
| May 11, 2026 | 9,800.00 | 10,330.00 | 9,780.00 | 9,850.00 | 9,850.00 | 1.65% | 243,987 |
| May 8, 2026 | 9,470.00 | 9,770.00 | 9,000.00 | 9,690.00 | 9,690.00 | 2.76% | 69,691 |
| May 7, 2026 | 9,510.00 | 9,650.00 | 9,380.00 | 9,430.00 | 9,430.00 | -1.57% | 50,294 |
| May 6, 2026 | 9,900.00 | 9,940.00 | 9,560.00 | 9,580.00 | 9,580.00 | -2.44% | 65,508 |