Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea · Delayed Price · Currency is KRW 8,500.00
-240.00 (-2.75%)
Oct 30, 2026, 3:30 PM KST
Kolmar Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,670.00 | 8,970.00 | 8,420.00 | 8,500.00 | 8,500.00 | -2.75% | 81,864 |
| Oct 29, 2026 | 8,840.00 | 8,850.00 | 8,550.00 | 8,740.00 | 8,740.00 | 1.98% | 103,351 |
| Oct 28, 2026 | 8,320.00 | 8,645.00 | 8,320.00 | 8,570.00 | 8,570.00 | 3.00% | 67,851 |
| Oct 27, 2026 | 7,970.00 | 8,500.00 | 7,970.00 | 8,320.00 | 8,320.00 | 3.23% | 167,923 |
| Oct 26, 2026 | 8,180.00 | 8,290.00 | 7,930.00 | 8,060.00 | 8,060.00 | -2.30% | 90,702 |
| Oct 23, 2026 | 8,310.00 | 8,500.00 | 8,160.00 | 8,250.00 | 8,250.00 | -2.48% | 71,219 |
| Oct 22, 2026 | 8,530.00 | 8,550.00 | 8,310.00 | 8,460.00 | 8,460.00 | 0.24% | 23,211 |
| Oct 21, 2026 | 8,690.00 | 8,740.00 | 8,390.00 | 8,440.00 | 8,440.00 | -0.71% | 57,475 |
| Oct 20, 2026 | 8,930.00 | 8,930.00 | 8,470.00 | 8,500.00 | 8,500.00 | -3.63% | 13,912 |
| Oct 19, 2026 | 8,990.00 | 8,990.00 | 8,740.00 | 8,820.00 | 8,820.00 | -1.34% | 16,360 |
| Oct 16, 2026 | 8,610.00 | 8,990.00 | 8,610.00 | 8,940.00 | 8,940.00 | 2.52% | 13,071 |
| Oct 15, 2026 | 8,910.00 | 8,910.00 | 8,590.00 | 8,720.00 | 8,720.00 | -3.11% | 25,232 |
| Oct 14, 2026 | 8,750.00 | 9,080.00 | 8,750.00 | 9,000.00 | 9,000.00 | 1.93% | 15,942 |
| Oct 13, 2026 | 9,000.00 | 9,110.00 | 8,610.00 | 8,830.00 | 8,830.00 | -2.54% | 45,344 |
| Oct 12, 2026 | 9,280.00 | 9,410.00 | 9,060.00 | 9,060.00 | 9,060.00 | -3.62% | 17,126 |
| Oct 8, 2026 | 9,350.00 | 9,450.00 | 9,190.00 | 9,400.00 | 9,400.00 | 1.40% | 44,063 |
| Oct 7, 2026 | 9,270.00 | 9,450.00 | 9,260.00 | 9,270.00 | 9,270.00 | 0.11% | 9,754 |
| Oct 6, 2026 | 9,300.00 | 9,420.00 | 9,160.00 | 9,260.00 | 9,260.00 | -0.32% | 23,799 |
| Oct 2, 2026 | 9,420.00 | 9,430.00 | 9,150.00 | 9,290.00 | 9,290.00 | -0.11% | 23,628 |
| Oct 1, 2026 | 9,300.00 | 9,370.00 | 9,180.00 | 9,300.00 | 9,300.00 | 1.31% | 8,022 |
| Sep 30, 2026 | 9,460.00 | 9,460.00 | 9,160.00 | 9,180.00 | 9,180.00 | -0.86% | 12,355 |
| Sep 29, 2026 | 9,190.00 | 9,410.00 | 9,190.00 | 9,260.00 | 9,260.00 | -0.96% | 9,116 |
| Sep 28, 2026 | 9,300.00 | 9,410.00 | 9,120.00 | 9,350.00 | 9,350.00 | 1.19% | 15,182 |
| Sep 23, 2026 | 9,420.00 | 9,450.00 | 9,240.00 | 9,240.00 | 9,240.00 | -1.91% | 21,818 |
| Sep 22, 2026 | 9,650.00 | 9,650.00 | 9,160.00 | 9,420.00 | 9,420.00 | -0.84% | 14,494 |
| Sep 21, 2026 | 9,360.00 | 9,600.00 | 9,340.00 | 9,500.00 | 9,500.00 | 0.96% | 14,733 |
| Sep 18, 2026 | 9,500.00 | 9,500.00 | 9,360.00 | 9,410.00 | 9,410.00 | 0.43% | 18,174 |
| Sep 17, 2026 | 9,540.00 | 9,670.00 | 9,320.00 | 9,370.00 | 9,370.00 | -0.32% | 19,487 |
| Sep 16, 2026 | 9,520.00 | 9,520.00 | 9,290.00 | 9,400.00 | 9,400.00 | -0.32% | 14,765 |
| Sep 15, 2026 | 9,450.00 | 9,530.00 | 9,340.00 | 9,430.00 | 9,430.00 | 0.43% | 13,387 |
| Sep 14, 2026 | 9,500.00 | 9,500.00 | 9,250.00 | 9,390.00 | 9,390.00 | -0.53% | 31,451 |
| Sep 11, 2026 | 9,510.00 | 9,510.00 | 9,100.00 | 9,440.00 | 9,440.00 | -0.21% | 18,256 |
| Sep 10, 2026 | 9,730.00 | 9,730.00 | 9,070.00 | 9,460.00 | 9,460.00 | -0.63% | 29,909 |
| Sep 9, 2026 | 9,620.00 | 9,750.00 | 9,500.00 | 9,520.00 | 9,520.00 | -1.35% | 15,628 |
| Sep 8, 2026 | 9,810.00 | 9,920.00 | 9,600.00 | 9,650.00 | 9,650.00 | -0.72% | 26,839 |
| Sep 7, 2026 | 10,040.00 | 10,040.00 | 9,700.00 | 9,720.00 | 9,720.00 | -2.41% | 32,558 |
| Sep 4, 2026 | 9,920.00 | 10,100.00 | 9,820.00 | 9,960.00 | 9,960.00 | -0.30% | 33,737 |
| Sep 3, 2026 | 10,080.00 | 10,080.00 | 9,750.00 | 9,990.00 | 9,990.00 | -0.10% | 41,935 |
| Sep 2, 2026 | 10,050.00 | 10,130.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.48% | 36,880 |
| Sep 1, 2026 | 10,330.00 | 10,350.00 | 10,020.00 | 10,150.00 | 10,150.00 | -1.74% | 37,033 |
| Aug 31, 2026 | 10,490.00 | 10,490.00 | 10,130.00 | 10,330.00 | 10,330.00 | -1.90% | 54,661 |
| 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 |