Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 75,800
-100 (-0.13%)
At close: Sep 5, 2025
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 74,800.00 | 76,800.00 | 74,800.00 | 75,900.00 | 75,900.00 | 1.74% | 188,654 |
| 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 |
| Jul 23, 2025 | 97,300.00 | 97,500.00 | 94,500.00 | 95,900.00 | 95,900.00 | -0.93% | 146,402 |
| Jul 22, 2025 | 98,600.00 | 99,700.00 | 96,100.00 | 96,800.00 | 96,800.00 | -0.51% | 172,643 |
| Jul 21, 2025 | 97,700.00 | 98,800.00 | 96,000.00 | 97,300.00 | 97,300.00 | -1.02% | 279,585 |
| Jul 18, 2025 | 107,200.00 | 107,300.00 | 97,100.00 | 98,300.00 | 98,300.00 | -9.15% | 643,535 |
| Jul 17, 2025 | 107,100.00 | 108,400.00 | 106,000.00 | 108,200.00 | 108,200.00 | 1.12% | 139,277 |
| Jul 16, 2025 | 109,500.00 | 110,700.00 | 106,000.00 | 107,000.00 | 107,000.00 | -1.56% | 148,381 |
| Jul 15, 2025 | 107,100.00 | 109,500.00 | 107,000.00 | 108,700.00 | 108,700.00 | 0.65% | 162,058 |
| Jul 14, 2025 | 108,000.00 | 108,400.00 | 105,500.00 | 108,000.00 | 108,000.00 | 1.98% | 143,042 |
| Jul 11, 2025 | 108,200.00 | 109,300.00 | 104,900.00 | 105,900.00 | 105,900.00 | -3.02% | 228,732 |
| Jul 10, 2025 | 107,000.00 | 110,000.00 | 106,200.00 | 109,200.00 | 109,200.00 | 3.02% | 300,721 |
| Jul 9, 2025 | 103,900.00 | 106,000.00 | 103,000.00 | 106,000.00 | 106,000.00 | 3.31% | 210,443 |
| Jul 8, 2025 | 100,500.00 | 103,100.00 | 99,200.00 | 102,600.00 | 102,600.00 | 3.53% | 190,240 |
| Jul 7, 2025 | 94,400.00 | 101,700.00 | 94,300.00 | 99,100.00 | 99,100.00 | 3.66% | 211,162 |
| Jul 4, 2025 | 101,500.00 | 101,700.00 | 95,000.00 | 95,600.00 | 95,600.00 | -4.30% | 206,741 |
| Jul 3, 2025 | 100,800.00 | 103,500.00 | 99,600.00 | 99,900.00 | 99,900.00 | 0.40% | 176,087 |
| Jul 2, 2025 | 101,800.00 | 104,900.00 | 98,100.00 | 99,500.00 | 99,500.00 | -0.60% | 239,448 |
| Jul 1, 2025 | 99,100.00 | 101,900.00 | 98,500.00 | 100,100.00 | 100,100.00 | 0.30% | 292,289 |
| Jun 30, 2025 | 93,300.00 | 100,400.00 | 93,000.00 | 99,800.00 | 99,800.00 | 8.83% | 499,123 |
| Jun 27, 2025 | 88,500.00 | 91,900.00 | 88,200.00 | 91,700.00 | 91,700.00 | 3.73% | 275,484 |
| Jun 26, 2025 | 89,700.00 | 89,900.00 | 86,600.00 | 88,400.00 | 88,400.00 | -1.45% | 166,560 |