Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea · Delayed Price · Currency is KRW 10,290
-240 (-2.28%)
Last updated: Aug 31, 2026, 2:35 PM KST
Kolmar Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10,210.00 | 10,550.00 | 10,010.00 | 10,530.00 | 10,530.00 | 4.99% | 157,222 |
| Aug 27, 2026 | 10,210.00 | 10,230.00 | 10,010.00 | 10,030.00 | 10,030.00 | -2.43% | 33,115 |
| Aug 26, 2026 | 10,400.00 | 10,420.00 | 10,200.00 | 10,280.00 | 10,280.00 | -0.68% | 54,748 |
| Aug 25, 2026 | 9,990.00 | 10,380.00 | 9,930.00 | 10,350.00 | 10,350.00 | 2.68% | 63,103 |
| Aug 24, 2026 | 9,930.00 | 10,230.00 | 9,930.00 | 10,080.00 | 10,080.00 | 0.90% | 18,411 |
| Aug 21, 2026 | 9,900.00 | 10,090.00 | 9,900.00 | 9,990.00 | 9,990.00 | -2.82% | 29,426 |
| Aug 20, 2026 | 9,790.00 | 10,300.00 | 9,790.00 | 10,280.00 | 10,280.00 | 6.75% | 53,329 |
| Aug 19, 2026 | 9,610.00 | 9,820.00 | 9,560.00 | 9,630.00 | 9,630.00 | -2.13% | 63,474 |
| Aug 18, 2026 | 10,200.00 | 10,200.00 | 9,710.00 | 9,840.00 | 9,840.00 | -4.00% | 123,224 |
| Aug 14, 2026 | 10,470.00 | 10,480.00 | 10,180.00 | 10,250.00 | 10,250.00 | -0.97% | 49,501 |
| Aug 13, 2026 | 10,510.00 | 10,700.00 | 10,270.00 | 10,350.00 | 10,350.00 | -2.91% | 92,402 |
| Aug 12, 2026 | 10,160.00 | 11,170.00 | 10,160.00 | 10,660.00 | 10,660.00 | 6.60% | 575,012 |
| Aug 11, 2026 | 10,060.00 | 10,210.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.40% | 127,511 |
| Aug 10, 2026 | 9,710.00 | 10,160.00 | 9,610.00 | 10,040.00 | 10,040.00 | 3.19% | 70,179 |
| Aug 7, 2026 | 9,700.00 | 9,840.00 | 9,600.00 | 9,730.00 | 9,730.00 | 0.31% | 34,841 |
| Aug 6, 2026 | 9,480.00 | 9,710.00 | 9,350.00 | 9,700.00 | 9,700.00 | 2.32% | 49,027 |
| Aug 5, 2026 | 9,360.00 | 9,500.00 | 9,240.00 | 9,480.00 | 9,480.00 | 1.61% | 40,562 |
| Aug 4, 2026 | 9,000.00 | 9,370.00 | 9,000.00 | 9,330.00 | 9,330.00 | 2.19% | 58,082 |
| Aug 3, 2026 | 9,000.00 | 9,170.00 | 8,800.00 | 9,130.00 | 9,130.00 | 1.90% | 23,863 |
| Jul 31, 2026 | 8,700.00 | 8,970.00 | 8,500.00 | 8,960.00 | 8,960.00 | 3.11% | 45,034 |
| Jul 30, 2026 | 8,400.00 | 8,900.00 | 8,380.00 | 8,690.00 | 8,690.00 | 4.32% | 134,165 |
| Jul 29, 2026 | 8,410.00 | 9,020.00 | 8,250.00 | 8,330.00 | 8,330.00 | -2.23% | 211,610 |
| Jul 28, 2026 | 8,850.00 | 8,960.00 | 8,330.00 | 8,520.00 | 8,520.00 | -3.51% | 71,395 |
| Jul 27, 2026 | 8,620.00 | 9,030.00 | 8,620.00 | 8,830.00 | 8,830.00 | 1.96% | 29,880 |
| Jul 24, 2026 | 8,670.00 | 8,820.00 | 8,560.00 | 8,660.00 | 8,660.00 | -0.92% | 14,224 |
| Jul 23, 2026 | 8,490.00 | 8,770.00 | 8,330.00 | 8,740.00 | 8,740.00 | 3.07% | 30,331 |
| Jul 22, 2026 | 8,460.00 | 8,590.00 | 8,380.00 | 8,480.00 | 8,480.00 | 0.47% | 25,886 |
| Jul 21, 2026 | 8,220.00 | 8,500.00 | 8,220.00 | 8,440.00 | 8,440.00 | 1.81% | 39,388 |
| Jul 20, 2026 | 8,560.00 | 8,560.00 | 8,220.00 | 8,290.00 | 8,290.00 | -3.27% | 22,492 |
| 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% | 29,538 |
| 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 |