Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 66,400
+1,900 (2.95%)
At close: Jan 22, 2026
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 63,100.00 | 65,700.00 | 62,800.00 | 65,100.00 | 65,100.00 | 3.01% | 284,251 |
| Dec 15, 2025 | 63,800.00 | 63,900.00 | 62,800.00 | 63,200.00 | 63,200.00 | -1.56% | 98,889 |
| Dec 12, 2025 | 64,100.00 | 64,400.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.63% | 68,896 |
| Dec 11, 2025 | 64,700.00 | 64,900.00 | 63,600.00 | 63,800.00 | 63,800.00 | -0.93% | 169,690 |
| Dec 10, 2025 | 65,600.00 | 65,700.00 | 64,200.00 | 64,400.00 | 64,400.00 | -1.53% | 110,366 |
| Dec 9, 2025 | 66,100.00 | 66,100.00 | 65,000.00 | 65,400.00 | 65,400.00 | -0.46% | 73,814 |
| Dec 8, 2025 | 65,700.00 | 66,100.00 | 65,300.00 | 65,700.00 | 65,700.00 | 0.31% | 104,290 |
| Dec 5, 2025 | 64,800.00 | 65,600.00 | 64,700.00 | 65,500.00 | 65,500.00 | 0.31% | 62,955 |
| Dec 4, 2025 | 65,800.00 | 66,100.00 | 64,500.00 | 65,300.00 | 65,300.00 | -0.91% | 102,375 |
| Dec 3, 2025 | 65,700.00 | 65,900.00 | 65,200.00 | 65,900.00 | 65,900.00 | 0.30% | 73,718 |
| Dec 2, 2025 | 65,700.00 | 65,900.00 | 65,000.00 | 65,700.00 | 65,700.00 | 0.46% | 105,957 |
| Dec 1, 2025 | 67,200.00 | 67,300.00 | 65,200.00 | 65,400.00 | 65,400.00 | -1.95% | 100,478 |
| Nov 28, 2025 | 66,200.00 | 66,700.00 | 65,600.00 | 66,700.00 | 66,700.00 | 1.37% | 73,439 |
| Nov 27, 2025 | 66,000.00 | 66,500.00 | 65,000.00 | 65,800.00 | 65,800.00 | - | 133,096 |
| Nov 26, 2025 | 66,000.00 | 66,500.00 | 65,400.00 | 65,800.00 | 65,800.00 | 0.77% | 112,323 |
| Nov 25, 2025 | 67,200.00 | 67,400.00 | 64,900.00 | 65,300.00 | 65,300.00 | -2.10% | 151,464 |
| Nov 24, 2025 | 67,600.00 | 67,700.00 | 65,800.00 | 66,700.00 | 66,700.00 | -0.74% | 161,014 |
| Nov 21, 2025 | 66,700.00 | 67,400.00 | 65,600.00 | 67,200.00 | 67,200.00 | 1.51% | 185,991 |
| Nov 20, 2025 | 65,200.00 | 67,700.00 | 65,000.00 | 66,200.00 | 66,200.00 | 2.16% | 292,748 |
| Nov 19, 2025 | 64,000.00 | 65,500.00 | 63,200.00 | 64,800.00 | 64,800.00 | 1.73% | 162,886 |
| Nov 18, 2025 | 64,900.00 | 65,300.00 | 63,200.00 | 63,700.00 | 63,700.00 | -2.60% | 178,717 |
| Nov 17, 2025 | 64,400.00 | 65,400.00 | 64,100.00 | 65,400.00 | 65,400.00 | 1.87% | 151,336 |
| Nov 14, 2025 | 64,200.00 | 66,000.00 | 63,700.00 | 64,200.00 | 64,200.00 | -1.83% | 185,901 |
| Nov 13, 2025 | 64,200.00 | 65,900.00 | 63,600.00 | 65,400.00 | 65,400.00 | 0.93% | 213,672 |
| Nov 12, 2025 | 63,700.00 | 65,300.00 | 63,400.00 | 64,800.00 | 64,800.00 | 1.89% | 244,709 |
| Nov 11, 2025 | 66,500.00 | 66,500.00 | 62,900.00 | 63,600.00 | 63,600.00 | -3.64% | 699,012 |