Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 77,000
+600 (0.79%)
At close: Oct 31, 2025
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 76,800.00 | 77,000.00 | 75,700.00 | 77,000.00 | 77,000.00 | 0.79% | 149,208 |
| Oct 30, 2025 | 76,700.00 | 77,800.00 | 75,900.00 | 76,400.00 | 76,400.00 | 0.39% | 224,735 |
| Oct 29, 2025 | 78,200.00 | 78,200.00 | 75,600.00 | 76,100.00 | 76,100.00 | -2.06% | 225,139 |
| Oct 28, 2025 | 75,400.00 | 78,700.00 | 75,300.00 | 77,700.00 | 77,700.00 | 3.88% | 332,098 |
| Oct 27, 2025 | 75,100.00 | 75,800.00 | 74,600.00 | 74,800.00 | 74,800.00 | -0.53% | 148,613 |
| Oct 24, 2025 | 76,700.00 | 76,700.00 | 75,000.00 | 75,200.00 | 75,200.00 | -1.44% | 142,200 |
| Oct 23, 2025 | 77,300.00 | 78,500.00 | 76,100.00 | 76,300.00 | 76,300.00 | -0.91% | 143,682 |
| Oct 22, 2025 | 76,800.00 | 77,700.00 | 76,500.00 | 77,000.00 | 77,000.00 | - | 117,020 |
| Oct 21, 2025 | 77,700.00 | 77,800.00 | 76,100.00 | 77,000.00 | 77,000.00 | 1.05% | 162,812 |
| Oct 20, 2025 | 75,400.00 | 76,500.00 | 74,500.00 | 76,200.00 | 76,200.00 | 2.56% | 149,436 |
| Oct 17, 2025 | 75,100.00 | 75,200.00 | 74,100.00 | 74,300.00 | 74,300.00 | -1.07% | 105,200 |
| Oct 16, 2025 | 75,600.00 | 76,600.00 | 74,800.00 | 75,100.00 | 75,100.00 | -0.79% | 129,273 |
| Oct 15, 2025 | 74,100.00 | 75,900.00 | 74,100.00 | 75,700.00 | 75,700.00 | 2.16% | 87,835 |
| Oct 14, 2025 | 76,300.00 | 76,300.00 | 73,700.00 | 74,100.00 | 74,100.00 | -2.50% | 182,011 |
| Oct 13, 2025 | 74,500.00 | 76,800.00 | 74,100.00 | 76,000.00 | 76,000.00 | 0.66% | 170,956 |
| Oct 10, 2025 | 76,500.00 | 76,500.00 | 74,300.00 | 75,500.00 | 75,500.00 | -2.33% | 272,703 |
| Oct 2, 2025 | 77,200.00 | 77,800.00 | 75,700.00 | 77,300.00 | 77,300.00 | 0.78% | 313,151 |
| 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 |