Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea · Delayed Price · Currency is KRW 9,450.00
-270.00 (-2.78%)
Last updated: May 19, 2026, 1:53 PM KST
Kolmar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9,730.00 | 9,800.00 | 9,100.00 | 9,580.00 | - | -2.74% | 90,431 |
| 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 |
| May 4, 2026 | 9,940.00 | 10,010.00 | 9,780.00 | 9,820.00 | 9,820.00 | 0.10% | 62,084 |
| Apr 30, 2026 | 10,150.00 | 10,150.00 | 9,780.00 | 9,810.00 | 9,810.00 | -2.00% | 52,999 |
| Apr 29, 2026 | 10,120.00 | 10,120.00 | 9,960.00 | 10,010.00 | 10,010.00 | 0.50% | 63,405 |
| Apr 28, 2026 | 10,090.00 | 10,100.00 | 9,940.00 | 9,960.00 | 9,960.00 | -0.50% | 52,488 |
| Apr 27, 2026 | 10,090.00 | 10,130.00 | 9,930.00 | 10,010.00 | 10,010.00 | 0.30% | 92,824 |
| Apr 24, 2026 | 9,710.00 | 10,040.00 | 9,580.00 | 9,980.00 | 9,980.00 | 6.62% | 173,738 |
| Apr 23, 2026 | 9,500.00 | 9,500.00 | 9,320.00 | 9,360.00 | 9,360.00 | -0.43% | 32,965 |
| Apr 22, 2026 | 9,490.00 | 9,550.00 | 9,370.00 | 9,400.00 | 9,400.00 | -0.95% | 25,970 |
| Apr 21, 2026 | 9,590.00 | 9,640.00 | 9,470.00 | 9,490.00 | 9,490.00 | -0.94% | 52,299 |
| Apr 20, 2026 | 9,460.00 | 9,630.00 | 9,410.00 | 9,580.00 | 9,580.00 | 1.05% | 63,080 |
| Apr 17, 2026 | 9,400.00 | 9,570.00 | 9,300.00 | 9,480.00 | 9,480.00 | 1.39% | 60,088 |
| Apr 16, 2026 | 9,260.00 | 9,500.00 | 9,210.00 | 9,350.00 | 9,350.00 | 1.96% | 73,259 |
| Apr 15, 2026 | 9,130.00 | 9,240.00 | 9,130.00 | 9,170.00 | 9,170.00 | 1.21% | 39,280 |
| Apr 14, 2026 | 9,100.00 | 9,120.00 | 9,010.00 | 9,060.00 | 9,060.00 | 0.44% | 42,275 |
| Apr 13, 2026 | 8,800.00 | 9,040.00 | 8,800.00 | 9,020.00 | 9,020.00 | 0.11% | 22,701 |
| Apr 10, 2026 | 9,060.00 | 9,090.00 | 8,940.00 | 9,010.00 | 9,010.00 | 0.11% | 54,132 |
| Apr 9, 2026 | 8,770.00 | 9,030.00 | 8,770.00 | 9,000.00 | 9,000.00 | 1.81% | 47,986 |
| Apr 8, 2026 | 8,700.00 | 8,860.00 | 8,700.00 | 8,840.00 | 8,840.00 | 3.03% | 47,398 |
| Apr 7, 2026 | 8,620.00 | 8,750.00 | 8,480.00 | 8,580.00 | 8,580.00 | 0.35% | 26,612 |
| Apr 6, 2026 | 8,590.00 | 8,690.00 | 8,490.00 | 8,550.00 | 8,550.00 | -1.04% | 44,178 |
| Apr 3, 2026 | 8,700.00 | 8,850.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.12% | 37,235 |
| Apr 2, 2026 | 9,000.00 | 9,150.00 | 8,610.00 | 8,630.00 | 8,630.00 | -4.32% | 71,100 |
| Apr 1, 2026 | 8,820.00 | 9,040.00 | 8,820.00 | 9,020.00 | 9,020.00 | 4.04% | 35,430 |
| Mar 31, 2026 | 8,760.00 | 8,940.00 | 8,670.00 | 8,670.00 | 8,670.00 | -2.25% | 45,601 |
| Mar 30, 2026 | 8,820.00 | 9,090.00 | 8,820.00 | 8,870.00 | 8,870.00 | -3.38% | 42,755 |
| Mar 27, 2026 | 8,970.00 | 9,200.00 | 8,900.00 | 9,180.00 | 9,180.00 | 1.32% | 55,207 |
| Mar 26, 2026 | 9,270.00 | 9,340.00 | 9,040.00 | 9,060.00 | 9,060.00 | -3.31% | 38,100 |
| Mar 25, 2026 | 9,300.00 | 9,380.00 | 9,270.00 | 9,370.00 | 9,148.82 | 0.75% | 26,291 |
| Mar 24, 2026 | 9,200.00 | 9,360.00 | 9,000.00 | 9,300.00 | 9,080.47 | 2.99% | 45,880 |
| Mar 23, 2026 | 9,350.00 | 9,350.00 | 9,000.00 | 9,030.00 | 8,816.85 | -4.65% | 58,339 |
| Mar 20, 2026 | 9,020.00 | 9,550.00 | 9,020.00 | 9,470.00 | 9,246.46 | 4.87% | 79,655 |
| Mar 19, 2026 | 9,150.00 | 9,170.00 | 9,010.00 | 9,030.00 | 8,816.85 | -1.53% | 36,585 |
| Mar 18, 2026 | 9,280.00 | 9,280.00 | 9,110.00 | 9,170.00 | 8,953.54 | 0.22% | 22,902 |
| Mar 17, 2026 | 9,050.00 | 9,240.00 | 9,010.00 | 9,150.00 | 8,934.01 | 1.67% | 23,367 |
| Mar 16, 2026 | 9,230.00 | 9,250.00 | 8,960.00 | 9,000.00 | 8,787.55 | -1.53% | 31,120 |
| Mar 13, 2026 | 9,090.00 | 9,270.00 | 8,970.00 | 9,140.00 | 8,924.25 | -1.83% | 46,855 |
| Mar 12, 2026 | 9,230.00 | 9,320.00 | 9,120.00 | 9,310.00 | 9,090.24 | 0.32% | 38,048 |
| Mar 11, 2026 | 9,110.00 | 9,430.00 | 9,100.00 | 9,280.00 | 9,060.94 | 2.65% | 38,972 |
| Mar 10, 2026 | 9,180.00 | 9,200.00 | 8,980.00 | 9,040.00 | 8,826.61 | 2.15% | 59,647 |
| Mar 9, 2026 | 9,120.00 | 9,120.00 | 8,670.00 | 8,850.00 | 8,641.09 | -4.12% | 59,501 |
| Mar 6, 2026 | 9,000.00 | 9,260.00 | 8,850.00 | 9,230.00 | 9,012.12 | 1.43% | 88,919 |