Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 80,700
+3,300 (4.26%)
Mar 27, 2026, 1:50 PM KST
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 79,300.00 | 79,600.00 | 76,800.00 | 77,400.00 | 77,400.00 | -2.76% | 162,289 |
| Mar 25, 2026 | 79,400.00 | 80,300.00 | 78,200.00 | 79,600.00 | 78,734.91 | 1.79% | 286,654 |
| Mar 24, 2026 | 79,500.00 | 79,700.00 | 76,000.00 | 78,200.00 | 77,350.13 | 1.96% | 260,262 |
| Mar 23, 2026 | 73,500.00 | 79,800.00 | 73,500.00 | 76,700.00 | 75,866.43 | - | 692,940 |
| Mar 20, 2026 | 70,000.00 | 77,500.00 | 69,700.00 | 76,700.00 | 75,866.43 | 9.89% | 595,679 |
| Mar 19, 2026 | 69,300.00 | 70,600.00 | 69,000.00 | 69,800.00 | 69,041.42 | -0.71% | 113,677 |
| Mar 18, 2026 | 70,800.00 | 71,500.00 | 70,100.00 | 70,300.00 | 69,535.98 | 0.14% | 111,422 |
| Mar 17, 2026 | 70,100.00 | 71,200.00 | 70,100.00 | 70,200.00 | 69,437.07 | 1.01% | 57,507 |
| Mar 16, 2026 | 70,500.00 | 70,900.00 | 69,200.00 | 69,500.00 | 68,744.68 | -3.07% | 104,262 |
| Mar 13, 2026 | 69,800.00 | 72,200.00 | 69,300.00 | 71,700.00 | 70,920.77 | - | 139,179 |
| Mar 12, 2026 | 69,500.00 | 71,700.00 | 68,300.00 | 71,700.00 | 70,920.77 | 3.31% | 166,611 |
| Mar 11, 2026 | 70,400.00 | 71,500.00 | 69,000.00 | 69,400.00 | 68,645.77 | -0.86% | 144,121 |
| Mar 10, 2026 | 69,000.00 | 70,200.00 | 67,300.00 | 70,000.00 | 69,239.25 | 5.58% | 150,420 |
| Mar 9, 2026 | 66,400.00 | 66,900.00 | 64,700.00 | 66,300.00 | 65,579.46 | -5.29% | 108,298 |
| Mar 6, 2026 | 68,500.00 | 70,200.00 | 67,900.00 | 70,000.00 | 69,239.25 | 1.16% | 157,551 |
| Mar 5, 2026 | 68,400.00 | 70,500.00 | 66,400.00 | 69,200.00 | 68,447.94 | 7.79% | 291,711 |
| Mar 4, 2026 | 69,000.00 | 70,500.00 | 64,000.00 | 64,200.00 | 63,502.28 | -11.81% | 382,024 |
| Mar 3, 2026 | 74,500.00 | 75,600.00 | 72,600.00 | 72,800.00 | 72,008.82 | -4.59% | 285,110 |
| Feb 27, 2026 | 75,700.00 | 77,200.00 | 75,100.00 | 76,300.00 | 75,470.78 | 1.73% | 349,615 |
| Feb 26, 2026 | 73,600.00 | 77,900.00 | 73,500.00 | 75,000.00 | 74,184.91 | 4.75% | 723,753 |
| Feb 25, 2026 | 71,700.00 | 72,000.00 | 70,600.00 | 71,600.00 | 70,821.86 | 0.56% | 223,225 |
| Feb 24, 2026 | 71,900.00 | 72,000.00 | 70,800.00 | 71,200.00 | 70,426.20 | -0.56% | 175,460 |
| Feb 23, 2026 | 73,400.00 | 73,700.00 | 71,400.00 | 71,600.00 | 70,821.86 | -1.10% | 143,675 |
| Feb 20, 2026 | 73,500.00 | 73,500.00 | 71,900.00 | 72,400.00 | 71,613.16 | -1.76% | 157,581 |
| Feb 19, 2026 | 73,000.00 | 73,900.00 | 71,700.00 | 73,700.00 | 72,899.03 | 1.80% | 199,014 |
| Feb 13, 2026 | 71,900.00 | 75,200.00 | 71,400.00 | 72,400.00 | 71,613.16 | - | 267,865 |
| Feb 12, 2026 | 72,800.00 | 72,800.00 | 70,100.00 | 72,400.00 | 71,613.16 | -1.50% | 244,609 |
| Feb 11, 2026 | 73,300.00 | 74,200.00 | 72,900.00 | 73,500.00 | 72,701.21 | 0.96% | 170,191 |
| Feb 10, 2026 | 73,500.00 | 73,500.00 | 71,900.00 | 72,800.00 | 72,008.82 | 0.14% | 170,759 |
| Feb 9, 2026 | 70,500.00 | 73,700.00 | 70,300.00 | 72,700.00 | 71,909.90 | 5.21% | 450,322 |
| Feb 6, 2026 | 68,100.00 | 69,900.00 | 66,400.00 | 69,100.00 | 68,349.03 | 0.73% | 202,627 |
| Feb 5, 2026 | 68,400.00 | 71,200.00 | 68,200.00 | 68,600.00 | 67,854.46 | 0.29% | 254,561 |
| Feb 4, 2026 | 68,700.00 | 70,000.00 | 68,000.00 | 68,400.00 | 67,656.63 | -0.87% | 186,329 |
| Feb 3, 2026 | 68,800.00 | 69,000.00 | 66,600.00 | 69,000.00 | 68,250.11 | 2.53% | 190,545 |
| Feb 2, 2026 | 69,700.00 | 69,700.00 | 66,600.00 | 67,300.00 | 66,568.59 | -3.72% | 255,217 |
| Jan 30, 2026 | 69,600.00 | 70,900.00 | 68,600.00 | 69,900.00 | 69,140.33 | 1.01% | 339,458 |
| Jan 29, 2026 | 68,500.00 | 69,700.00 | 67,700.00 | 69,200.00 | 68,447.94 | 1.62% | 321,523 |
| Jan 28, 2026 | 68,100.00 | 68,900.00 | 67,500.00 | 68,100.00 | 67,359.89 | 1.49% | 287,252 |
| Jan 27, 2026 | 67,500.00 | 68,000.00 | 66,700.00 | 67,100.00 | 66,370.76 | 0.60% | 171,785 |
| Jan 26, 2026 | 67,500.00 | 68,100.00 | 66,300.00 | 66,700.00 | 65,975.11 | - | 218,648 |
| Jan 23, 2026 | 67,000.00 | 67,000.00 | 65,900.00 | 66,700.00 | 65,975.11 | 0.45% | 179,406 |
| Jan 22, 2026 | 64,500.00 | 67,700.00 | 64,000.00 | 66,400.00 | 65,678.37 | 2.95% | 421,348 |
| Jan 21, 2026 | 63,900.00 | 65,200.00 | 63,100.00 | 64,500.00 | 63,799.02 | -0.62% | 194,545 |
| Jan 20, 2026 | 64,200.00 | 65,200.00 | 63,700.00 | 64,900.00 | 64,194.67 | 1.25% | 192,233 |
| Jan 19, 2026 | 64,500.00 | 65,100.00 | 63,900.00 | 64,100.00 | 63,403.37 | 0.31% | 161,392 |
| Jan 16, 2026 | 64,200.00 | 64,800.00 | 63,400.00 | 63,900.00 | 63,205.54 | -0.62% | 117,155 |
| Jan 15, 2026 | 64,900.00 | 65,000.00 | 63,300.00 | 64,300.00 | 63,601.19 | 0.16% | 139,078 |
| Jan 14, 2026 | 63,300.00 | 65,000.00 | 63,300.00 | 64,200.00 | 63,502.28 | 1.58% | 213,913 |
| Jan 13, 2026 | 64,400.00 | 64,400.00 | 62,700.00 | 63,200.00 | 62,513.15 | -1.10% | 134,271 |
| Jan 12, 2026 | 63,500.00 | 64,200.00 | 62,200.00 | 63,900.00 | 63,205.54 | 0.95% | 150,494 |