Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 69,200
+5,000 (7.79%)
Mar 5, 2026, 3:30 PM KST
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68,400.00 | 70,500.00 | 66,400.00 | 69,200.00 | 69,200.00 | 7.79% | 291,711 |
| Mar 4, 2026 | 69,000.00 | 70,500.00 | 64,000.00 | 64,200.00 | 64,200.00 | -11.81% | 381,934 |
| Mar 3, 2026 | 74,500.00 | 75,600.00 | 72,600.00 | 72,800.00 | 72,800.00 | -4.59% | 285,110 |
| Feb 27, 2026 | 75,700.00 | 77,200.00 | 75,100.00 | 76,300.00 | 76,300.00 | 1.73% | 349,615 |
| Feb 26, 2026 | 73,600.00 | 77,900.00 | 73,500.00 | 75,000.00 | 75,000.00 | 4.75% | 723,753 |
| Feb 25, 2026 | 71,700.00 | 72,000.00 | 70,600.00 | 71,600.00 | 71,600.00 | 0.56% | 223,225 |
| Feb 24, 2026 | 71,900.00 | 72,000.00 | 70,800.00 | 71,200.00 | 71,200.00 | -0.56% | 175,460 |
| Feb 23, 2026 | 73,400.00 | 73,700.00 | 71,400.00 | 71,600.00 | 71,600.00 | -1.10% | 143,675 |
| Feb 20, 2026 | 73,500.00 | 73,500.00 | 71,900.00 | 72,400.00 | 72,400.00 | -1.76% | 157,581 |
| Feb 19, 2026 | 73,000.00 | 73,900.00 | 71,700.00 | 73,700.00 | 73,700.00 | 1.80% | 199,014 |
| Feb 13, 2026 | 71,900.00 | 75,200.00 | 71,400.00 | 72,400.00 | 72,400.00 | - | 267,865 |
| Feb 12, 2026 | 72,800.00 | 72,800.00 | 70,100.00 | 72,400.00 | 72,400.00 | -1.50% | 244,608 |
| Feb 11, 2026 | 73,300.00 | 74,200.00 | 72,900.00 | 73,500.00 | 73,500.00 | 0.96% | 170,185 |
| Feb 10, 2026 | 73,500.00 | 73,500.00 | 71,900.00 | 72,800.00 | 72,800.00 | 0.14% | 170,759 |
| Feb 9, 2026 | 70,500.00 | 73,700.00 | 70,300.00 | 72,700.00 | 72,700.00 | 5.21% | 450,290 |
| Feb 6, 2026 | 68,100.00 | 69,900.00 | 66,400.00 | 69,100.00 | 69,100.00 | 0.73% | 202,627 |
| Feb 5, 2026 | 68,400.00 | 71,200.00 | 68,200.00 | 68,600.00 | 68,600.00 | 0.29% | 254,561 |
| Feb 4, 2026 | 68,700.00 | 70,000.00 | 68,000.00 | 68,400.00 | 68,400.00 | -0.87% | 186,329 |
| Feb 3, 2026 | 68,800.00 | 69,000.00 | 66,600.00 | 69,000.00 | 69,000.00 | 2.53% | 190,545 |
| Feb 2, 2026 | 69,700.00 | 69,700.00 | 66,600.00 | 67,300.00 | 67,300.00 | -3.72% | 255,216 |
| Jan 30, 2026 | 69,600.00 | 70,900.00 | 68,600.00 | 69,900.00 | 69,900.00 | 1.01% | 339,454 |
| Jan 29, 2026 | 68,500.00 | 69,700.00 | 67,700.00 | 69,200.00 | 69,200.00 | 1.62% | 321,508 |
| Jan 28, 2026 | 68,100.00 | 68,900.00 | 67,500.00 | 68,100.00 | 68,100.00 | 1.49% | 287,242 |
| Jan 27, 2026 | 67,500.00 | 68,000.00 | 66,700.00 | 67,100.00 | 67,100.00 | 0.60% | 171,785 |
| Jan 26, 2026 | 67,500.00 | 68,100.00 | 66,300.00 | 66,700.00 | 66,700.00 | - | 218,451 |
| Jan 23, 2026 | 67,000.00 | 67,000.00 | 65,900.00 | 66,700.00 | 66,700.00 | 0.45% | 179,406 |
| Jan 22, 2026 | 64,500.00 | 67,700.00 | 64,000.00 | 66,400.00 | 66,400.00 | 2.95% | 421,348 |
| Jan 21, 2026 | 63,900.00 | 65,200.00 | 63,100.00 | 64,500.00 | 64,500.00 | -0.62% | 194,545 |
| Jan 20, 2026 | 64,200.00 | 65,200.00 | 63,700.00 | 64,900.00 | 64,900.00 | 1.25% | 192,233 |
| Jan 19, 2026 | 64,500.00 | 65,100.00 | 63,900.00 | 64,100.00 | 64,100.00 | 0.31% | 161,392 |
| Jan 16, 2026 | 64,200.00 | 64,800.00 | 63,400.00 | 63,900.00 | 63,900.00 | -0.62% | 117,155 |
| Jan 15, 2026 | 64,900.00 | 65,000.00 | 63,300.00 | 64,300.00 | 64,300.00 | 0.16% | 139,078 |
| Jan 14, 2026 | 63,300.00 | 65,000.00 | 63,300.00 | 64,200.00 | 64,200.00 | 1.58% | 213,902 |
| Jan 13, 2026 | 64,400.00 | 64,400.00 | 62,700.00 | 63,200.00 | 63,200.00 | -1.10% | 134,271 |
| Jan 12, 2026 | 63,500.00 | 64,200.00 | 62,200.00 | 63,900.00 | 63,900.00 | 0.95% | 150,494 |
| Jan 9, 2026 | 63,500.00 | 63,800.00 | 61,700.00 | 63,300.00 | 63,300.00 | 0.48% | 169,649 |
| Jan 8, 2026 | 64,200.00 | 64,200.00 | 62,300.00 | 63,000.00 | 63,000.00 | -0.94% | 232,033 |
| Jan 7, 2026 | 64,700.00 | 64,800.00 | 62,400.00 | 63,600.00 | 63,600.00 | -1.24% | 196,723 |
| Jan 6, 2026 | 65,500.00 | 66,000.00 | 63,900.00 | 64,400.00 | 64,400.00 | -0.92% | 150,541 |
| Jan 5, 2026 | 66,400.00 | 66,500.00 | 64,600.00 | 65,000.00 | 65,000.00 | -0.61% | 197,150 |
| Jan 2, 2026 | 63,100.00 | 65,600.00 | 63,000.00 | 65,400.00 | 65,400.00 | 5.31% | 271,649 |
| Dec 30, 2025 | 61,700.00 | 63,000.00 | 61,700.00 | 62,100.00 | 62,100.00 | - | 88,928 |
| Dec 29, 2025 | 60,600.00 | 62,200.00 | 60,600.00 | 62,100.00 | 62,100.00 | 1.64% | 84,975 |
| Dec 26, 2025 | 62,100.00 | 62,300.00 | 61,000.00 | 61,100.00 | 61,100.00 | -1.45% | 102,485 |
| Dec 24, 2025 | 62,500.00 | 62,500.00 | 61,900.00 | 62,000.00 | 62,000.00 | -0.16% | 64,926 |
| Dec 23, 2025 | 63,200.00 | 63,400.00 | 62,100.00 | 62,100.00 | 62,100.00 | -1.43% | 112,848 |
| Dec 22, 2025 | 63,200.00 | 63,300.00 | 62,800.00 | 63,000.00 | 63,000.00 | 0.32% | 75,891 |
| Dec 19, 2025 | 63,100.00 | 63,100.00 | 62,200.00 | 62,800.00 | 62,800.00 | 0.48% | 102,421 |
| Dec 18, 2025 | 63,300.00 | 63,400.00 | 62,100.00 | 62,500.00 | 62,500.00 | -2.50% | 113,437 |
| Dec 17, 2025 | 65,600.00 | 66,500.00 | 64,000.00 | 64,100.00 | 64,100.00 | -1.54% | 127,107 |