Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 77,300
+600 (0.78%)
Last updated: Oct 2, 2025, 9:00 AM KST
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 77,200.00 | 77,800.00 | 75,700.00 | 77,300.00 | 77,300.00 | 0.78% | 268,298 |
| Oct 1, 2025 | 78,000.00 | 78,300.00 | 76,300.00 | 76,700.00 | 76,700.00 | -1.41% | 167,424 |
| Sep 30, 2025 | 79,700.00 | 79,800.00 | 77,600.00 | 77,800.00 | 77,800.00 | -1.89% | 126,123 |
| Sep 29, 2025 | 78,200.00 | 80,000.00 | 77,800.00 | 79,300.00 | 79,300.00 | 1.93% | 152,198 |
| Sep 26, 2025 | 78,700.00 | 78,800.00 | 77,000.00 | 77,800.00 | 77,800.00 | -0.64% | 179,357 |
| Sep 25, 2025 | 78,900.00 | 78,900.00 | 77,300.00 | 78,300.00 | 78,300.00 | -0.76% | 144,333 |
| Sep 24, 2025 | 79,300.00 | 79,600.00 | 78,300.00 | 78,900.00 | 78,900.00 | -0.25% | 123,697 |
| Sep 23, 2025 | 80,400.00 | 80,600.00 | 78,300.00 | 79,100.00 | 79,100.00 | -1.98% | 156,447 |
| Sep 22, 2025 | 80,200.00 | 81,100.00 | 79,500.00 | 80,700.00 | 80,700.00 | 1.25% | 226,738 |
| Sep 19, 2025 | 80,300.00 | 80,500.00 | 79,100.00 | 79,700.00 | 79,700.00 | -0.75% | 125,691 |
| Sep 18, 2025 | 79,700.00 | 80,700.00 | 78,500.00 | 80,300.00 | 80,300.00 | 1.77% | 304,715 |
| Sep 17, 2025 | 78,900.00 | 79,700.00 | 78,100.00 | 78,900.00 | 78,900.00 | 0.64% | 172,068 |
| Sep 16, 2025 | 78,800.00 | 79,900.00 | 78,100.00 | 78,400.00 | 78,400.00 | -0.88% | 196,794 |
| Sep 15, 2025 | 78,800.00 | 79,100.00 | 77,100.00 | 79,100.00 | 79,100.00 | - | 204,915 |
| Sep 12, 2025 | 79,400.00 | 79,800.00 | 78,600.00 | 79,100.00 | 79,100.00 | 0.13% | 169,555 |
| Sep 11, 2025 | 78,900.00 | 79,800.00 | 78,100.00 | 79,000.00 | 79,000.00 | 0.77% | 261,093 |
| Sep 10, 2025 | 78,800.00 | 78,900.00 | 78,100.00 | 78,400.00 | 78,400.00 | 0.26% | 165,488 |
| Sep 9, 2025 | 77,300.00 | 79,000.00 | 76,300.00 | 78,200.00 | 78,200.00 | 1.82% | 241,762 |
| Sep 8, 2025 | 75,500.00 | 76,900.00 | 75,400.00 | 76,800.00 | 76,800.00 | 1.32% | 150,729 |
| Sep 5, 2025 | 76,300.00 | 76,500.00 | 75,400.00 | 75,800.00 | 75,800.00 | -0.13% | 110,237 |
| Sep 4, 2025 | 74,800.00 | 76,800.00 | 74,800.00 | 75,900.00 | 75,900.00 | 1.74% | 188,669 |
| Sep 3, 2025 | 75,300.00 | 75,900.00 | 74,200.00 | 74,600.00 | 74,600.00 | -1.06% | 154,149 |
| Sep 2, 2025 | 76,000.00 | 76,100.00 | 74,200.00 | 75,400.00 | 75,400.00 | -0.66% | 266,927 |
| Sep 1, 2025 | 77,700.00 | 77,700.00 | 75,400.00 | 75,900.00 | 75,900.00 | -2.44% | 140,306 |
| Aug 29, 2025 | 78,000.00 | 78,500.00 | 77,000.00 | 77,800.00 | 77,800.00 | - | 156,410 |
| Aug 28, 2025 | 77,700.00 | 78,100.00 | 77,000.00 | 77,800.00 | 77,800.00 | -0.64% | 185,801 |
| Aug 27, 2025 | 79,000.00 | 79,000.00 | 77,400.00 | 78,300.00 | 78,300.00 | -0.63% | 133,674 |
| Aug 26, 2025 | 79,000.00 | 79,500.00 | 78,200.00 | 78,800.00 | 78,800.00 | -0.51% | 186,531 |
| Aug 25, 2025 | 79,700.00 | 79,700.00 | 78,600.00 | 79,200.00 | 79,200.00 | 0.13% | 158,329 |
| Aug 22, 2025 | 79,100.00 | 80,000.00 | 78,400.00 | 79,100.00 | 79,100.00 | -0.63% | 179,014 |
| Aug 21, 2025 | 79,800.00 | 81,100.00 | 79,100.00 | 79,600.00 | 79,600.00 | 0.38% | 277,948 |
| Aug 20, 2025 | 77,400.00 | 79,800.00 | 76,600.00 | 79,300.00 | 79,300.00 | 0.38% | 320,793 |
| Aug 19, 2025 | 78,900.00 | 79,900.00 | 78,100.00 | 79,000.00 | 79,000.00 | -0.63% | 178,344 |
| Aug 18, 2025 | 80,500.00 | 80,600.00 | 79,100.00 | 79,500.00 | 79,500.00 | -0.25% | 203,141 |
| Aug 14, 2025 | 78,800.00 | 79,800.00 | 78,200.00 | 79,700.00 | 79,700.00 | 1.27% | 303,467 |
| Aug 13, 2025 | 80,900.00 | 80,900.00 | 75,900.00 | 78,700.00 | 78,700.00 | -1.63% | 516,206 |
| Aug 12, 2025 | 82,500.00 | 82,800.00 | 79,700.00 | 80,000.00 | 80,000.00 | -0.74% | 532,986 |
| Aug 11, 2025 | 87,600.00 | 88,100.00 | 80,300.00 | 80,600.00 | 80,600.00 | -9.34% | 1,045,324 |
| Aug 8, 2025 | 104,200.00 | 104,400.00 | 87,900.00 | 88,900.00 | 88,900.00 | -12.93% | 1,489,527 |
| Aug 7, 2025 | 100,900.00 | 102,600.00 | 99,600.00 | 102,100.00 | 102,100.00 | 2.72% | 263,340 |
| Aug 6, 2025 | 97,700.00 | 99,700.00 | 96,200.00 | 99,400.00 | 99,400.00 | 2.79% | 281,158 |
| Aug 5, 2025 | 93,300.00 | 97,100.00 | 93,300.00 | 96,700.00 | 96,700.00 | 4.31% | 228,140 |
| Aug 4, 2025 | 92,600.00 | 93,400.00 | 91,300.00 | 92,700.00 | 92,700.00 | -0.32% | 108,390 |
| Aug 1, 2025 | 95,300.00 | 95,600.00 | 92,000.00 | 93,000.00 | 93,000.00 | -4.62% | 232,460 |
| Jul 31, 2025 | 95,400.00 | 99,200.00 | 95,200.00 | 97,500.00 | 97,500.00 | 2.74% | 371,417 |
| Jul 30, 2025 | 94,900.00 | 95,900.00 | 93,200.00 | 94,900.00 | 94,900.00 | 1.06% | 153,529 |
| Jul 29, 2025 | 92,300.00 | 93,900.00 | 91,800.00 | 93,900.00 | 93,900.00 | 1.29% | 166,947 |
| Jul 28, 2025 | 94,600.00 | 94,600.00 | 91,800.00 | 92,700.00 | 92,700.00 | -1.49% | 115,639 |
| Jul 25, 2025 | 93,300.00 | 94,200.00 | 92,600.00 | 94,100.00 | 94,100.00 | 0.86% | 109,710 |
| Jul 24, 2025 | 96,300.00 | 96,400.00 | 92,700.00 | 93,300.00 | 93,300.00 | -2.71% | 222,581 |