Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 86,500
-3,300 (-3.67%)
At close: May 27, 2026
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 89,700.00 | 89,800.00 | 85,600.00 | 86,500.00 | 86,500.00 | -3.67% | 241,877 |
| May 26, 2026 | 93,600.00 | 94,200.00 | 89,000.00 | 89,800.00 | 89,800.00 | -1.54% | 188,473 |
| May 22, 2026 | 92,800.00 | 94,900.00 | 91,000.00 | 91,200.00 | 91,200.00 | 2.24% | 128,678 |
| May 21, 2026 | 91,200.00 | 91,900.00 | 86,600.00 | 89,200.00 | 89,200.00 | - | 319,662 |
| May 20, 2026 | 92,000.00 | 92,000.00 | 85,000.00 | 89,200.00 | 89,200.00 | -2.83% | 230,415 |
| May 19, 2026 | 93,000.00 | 96,300.00 | 89,500.00 | 91,800.00 | 91,800.00 | -0.43% | 212,667 |
| May 18, 2026 | 95,600.00 | 95,600.00 | 90,500.00 | 92,200.00 | 92,200.00 | -5.05% | 209,820 |
| May 15, 2026 | 102,100.00 | 102,200.00 | 95,600.00 | 97,100.00 | 97,100.00 | -3.67% | 227,042 |
| May 14, 2026 | 96,600.00 | 101,500.00 | 96,500.00 | 100,800.00 | 100,800.00 | 3.49% | 324,242 |
| May 13, 2026 | 100,200.00 | 100,600.00 | 94,900.00 | 97,400.00 | 97,400.00 | -2.70% | 263,204 |
| May 12, 2026 | 99,900.00 | 102,900.00 | 97,000.00 | 100,100.00 | 100,100.00 | 0.20% | 429,640 |
| May 11, 2026 | 97,100.00 | 106,200.00 | 97,000.00 | 99,900.00 | 99,900.00 | 6.73% | 698,214 |
| May 8, 2026 | 88,500.00 | 95,700.00 | 86,900.00 | 93,600.00 | 93,600.00 | 7.71% | 671,390 |
| May 7, 2026 | 87,500.00 | 87,900.00 | 86,100.00 | 86,900.00 | 86,900.00 | - | 148,245 |
| May 6, 2026 | 87,900.00 | 88,100.00 | 86,600.00 | 86,900.00 | 86,900.00 | -2.03% | 187,709 |
| May 4, 2026 | 90,400.00 | 91,200.00 | 88,000.00 | 88,700.00 | 88,700.00 | - | 164,345 |
| Apr 30, 2026 | 90,100.00 | 90,100.00 | 86,700.00 | 88,700.00 | 88,700.00 | -0.89% | 325,146 |
| Apr 29, 2026 | 91,700.00 | 93,900.00 | 89,300.00 | 89,500.00 | 89,500.00 | -0.44% | 286,091 |
| Apr 28, 2026 | 90,500.00 | 92,000.00 | 88,900.00 | 89,900.00 | 89,900.00 | -1.21% | 230,242 |
| Apr 27, 2026 | 93,300.00 | 93,400.00 | 90,200.00 | 91,000.00 | 91,000.00 | -0.66% | 183,745 |
| Apr 24, 2026 | 90,300.00 | 91,900.00 | 89,200.00 | 91,600.00 | 91,600.00 | 4.09% | 281,632 |
| Apr 23, 2026 | 89,000.00 | 89,000.00 | 86,700.00 | 88,000.00 | 88,000.00 | 1.15% | 203,911 |
| Apr 22, 2026 | 86,400.00 | 89,000.00 | 86,400.00 | 87,000.00 | 87,000.00 | 0.81% | 190,481 |
| Apr 21, 2026 | 87,500.00 | 88,000.00 | 85,900.00 | 86,300.00 | 86,300.00 | -0.80% | 152,277 |
| Apr 20, 2026 | 87,100.00 | 87,500.00 | 85,700.00 | 87,000.00 | 87,000.00 | 0.23% | 148,824 |
| Apr 17, 2026 | 84,900.00 | 89,800.00 | 84,600.00 | 86,800.00 | 86,800.00 | 2.72% | 378,390 |
| Apr 16, 2026 | 83,300.00 | 84,500.00 | 81,800.00 | 84,500.00 | 84,500.00 | 2.05% | 198,037 |
| Apr 15, 2026 | 81,100.00 | 83,400.00 | 80,000.00 | 82,800.00 | 82,800.00 | 3.50% | 254,819 |
| Apr 14, 2026 | 83,200.00 | 83,200.00 | 79,800.00 | 80,000.00 | 80,000.00 | -2.32% | 242,954 |
| Apr 13, 2026 | 77,800.00 | 82,400.00 | 77,300.00 | 81,900.00 | 81,900.00 | 3.80% | 340,967 |
| Apr 10, 2026 | 79,500.00 | 80,500.00 | 77,200.00 | 78,900.00 | 78,900.00 | 0.64% | 195,726 |
| Apr 9, 2026 | 77,400.00 | 80,700.00 | 77,000.00 | 78,400.00 | 78,400.00 | 2.08% | 396,949 |
| Apr 8, 2026 | 77,400.00 | 78,600.00 | 75,400.00 | 76,800.00 | 76,800.00 | 2.81% | 155,134 |
| Apr 7, 2026 | 76,300.00 | 78,300.00 | 74,400.00 | 74,700.00 | 74,700.00 | -1.32% | 181,186 |
| Apr 6, 2026 | 76,200.00 | 77,900.00 | 74,000.00 | 75,700.00 | 75,700.00 | -0.53% | 180,102 |
| Apr 3, 2026 | 77,400.00 | 77,900.00 | 75,500.00 | 76,100.00 | 76,100.00 | - | 121,611 |
| Apr 2, 2026 | 78,700.00 | 80,700.00 | 74,600.00 | 76,100.00 | 76,100.00 | -3.18% | 267,630 |
| Apr 1, 2026 | 78,400.00 | 79,800.00 | 77,600.00 | 78,600.00 | 78,600.00 | 3.42% | 214,838 |
| Mar 31, 2026 | 75,300.00 | 79,100.00 | 73,600.00 | 76,000.00 | 76,000.00 | -0.78% | 322,209 |
| Mar 30, 2026 | 78,000.00 | 80,300.00 | 76,000.00 | 76,600.00 | 76,600.00 | -4.49% | 207,451 |
| Mar 27, 2026 | 75,200.00 | 81,500.00 | 74,800.00 | 80,200.00 | 80,200.00 | 3.62% | 484,072 |
| Mar 26, 2026 | 79,300.00 | 79,600.00 | 76,800.00 | 77,400.00 | 77,400.00 | -1.70% | 162,299 |
| Mar 25, 2026 | 79,400.00 | 80,300.00 | 78,200.00 | 79,600.00 | 78,734.91 | 1.79% | 286,654 |
| Mar 24, 2026 | 79,500.00 | 79,700.00 | 76,000.00 | 78,200.00 | 77,350.13 | 1.96% | 260,262 |
| Mar 23, 2026 | 73,500.00 | 79,800.00 | 73,500.00 | 76,700.00 | 75,866.43 | - | 692,940 |
| Mar 20, 2026 | 70,000.00 | 77,500.00 | 69,700.00 | 76,700.00 | 75,866.43 | 9.89% | 595,679 |
| Mar 19, 2026 | 69,300.00 | 70,600.00 | 69,000.00 | 69,800.00 | 69,041.42 | -0.71% | 113,677 |
| Mar 18, 2026 | 70,800.00 | 71,500.00 | 70,100.00 | 70,300.00 | 69,535.98 | 0.14% | 111,422 |
| Mar 17, 2026 | 70,100.00 | 71,200.00 | 70,100.00 | 70,200.00 | 69,437.07 | 1.01% | 57,507 |
| Mar 16, 2026 | 70,500.00 | 70,900.00 | 69,200.00 | 69,500.00 | 68,744.68 | -3.07% | 104,262 |