Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 103,200
+3,000 (2.99%)
Last updated: Jul 27, 2026, 1:47 PM KST
Kolmar Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 100,500.00 | 105,400.00 | 99,400.00 | 100,200.00 | 100,200.00 | -2.15% | 167,707 |
| Jul 23, 2026 | 98,200.00 | 104,700.00 | 97,600.00 | 102,400.00 | 102,400.00 | 4.17% | 240,139 |
| Jul 22, 2026 | 101,700.00 | 102,900.00 | 96,800.00 | 98,300.00 | 98,300.00 | -3.34% | 367,630 |
| Jul 21, 2026 | 99,400.00 | 103,000.00 | 95,500.00 | 101,700.00 | 101,700.00 | 2.21% | 186,806 |
| Jul 20, 2026 | 105,600.00 | 105,900.00 | 99,300.00 | 99,500.00 | 99,500.00 | -7.53% | 240,843 |
| Jul 16, 2026 | 109,500.00 | 110,400.00 | 103,900.00 | 107,600.00 | 107,600.00 | 0.37% | 242,341 |
| Jul 15, 2026 | 106,500.00 | 107,800.00 | 102,300.00 | 107,200.00 | 107,200.00 | 0.85% | 390,407 |
| Jul 14, 2026 | 111,800.00 | 115,000.00 | 103,500.00 | 106,300.00 | 106,300.00 | -8.20% | 480,040 |
| Jul 13, 2026 | 111,900.00 | 117,900.00 | 108,600.00 | 115,800.00 | 115,800.00 | 8.73% | 557,445 |
| Jul 10, 2026 | 102,300.00 | 108,200.00 | 99,600.00 | 106,500.00 | 106,500.00 | 3.60% | 324,913 |
| Jul 9, 2026 | 110,500.00 | 110,500.00 | 100,800.00 | 102,800.00 | 102,800.00 | -8.30% | 662,474 |
| Jul 8, 2026 | 118,500.00 | 119,300.00 | 107,500.00 | 112,100.00 | 112,100.00 | -2.61% | 675,494 |
| Jul 7, 2026 | 114,800.00 | 124,600.00 | 114,000.00 | 115,100.00 | 115,100.00 | -1.03% | 482,237 |
| Jul 6, 2026 | 115,800.00 | 121,200.00 | 114,000.00 | 116,300.00 | 116,300.00 | -1.27% | 342,547 |
| Jul 3, 2026 | 111,600.00 | 119,500.00 | 110,000.00 | 117,800.00 | 117,800.00 | 3.61% | 668,789 |
| Jul 2, 2026 | 109,000.00 | 123,000.00 | 107,800.00 | 113,700.00 | 113,700.00 | 6.46% | 1,223,617 |
| Jul 1, 2026 | 99,700.00 | 107,000.00 | 99,700.00 | 106,800.00 | 106,800.00 | 7.34% | 427,565 |
| Jun 30, 2026 | 97,700.00 | 102,500.00 | 97,500.00 | 99,500.00 | 99,500.00 | 0.10% | 454,716 |
| Jun 29, 2026 | 92,600.00 | 99,700.00 | 92,100.00 | 99,400.00 | 99,400.00 | 9.59% | 580,691 |
| Jun 26, 2026 | 87,300.00 | 92,300.00 | 86,000.00 | 90,700.00 | 90,700.00 | 4.73% | 523,755 |
| Jun 25, 2026 | 86,700.00 | 89,500.00 | 86,500.00 | 86,600.00 | 86,600.00 | 0.23% | 264,094 |
| Jun 24, 2026 | 83,500.00 | 89,000.00 | 82,500.00 | 86,400.00 | 86,400.00 | 3.60% | 183,969 |
| Jun 23, 2026 | 85,500.00 | 90,300.00 | 83,400.00 | 83,400.00 | 83,400.00 | -2.80% | 246,880 |
| Jun 22, 2026 | 86,600.00 | 88,900.00 | 84,500.00 | 85,800.00 | 85,800.00 | -0.81% | 163,958 |
| Jun 19, 2026 | 87,900.00 | 89,500.00 | 84,300.00 | 86,500.00 | 86,500.00 | -1.48% | 197,637 |
| Jun 18, 2026 | 88,100.00 | 89,100.00 | 85,600.00 | 87,800.00 | 87,800.00 | -0.68% | 167,720 |
| Jun 17, 2026 | 88,000.00 | 90,900.00 | 85,200.00 | 88,400.00 | 88,400.00 | 3.15% | 286,295 |
| Jun 16, 2026 | 89,200.00 | 93,800.00 | 85,500.00 | 85,700.00 | 85,700.00 | -1.49% | 259,245 |
| Jun 15, 2026 | 88,900.00 | 89,300.00 | 86,300.00 | 87,000.00 | 87,000.00 | 0.69% | 166,785 |
| Jun 12, 2026 | 87,100.00 | 88,400.00 | 84,400.00 | 86,400.00 | 86,400.00 | 0.35% | 228,243 |
| Jun 11, 2026 | 82,000.00 | 86,600.00 | 81,000.00 | 86,100.00 | 86,100.00 | 3.73% | 222,041 |
| Jun 10, 2026 | 81,700.00 | 84,200.00 | 81,200.00 | 83,000.00 | 83,000.00 | 1.47% | 144,964 |
| Jun 9, 2026 | 77,400.00 | 82,900.00 | 76,100.00 | 81,800.00 | 81,800.00 | 5.68% | 156,285 |
| Jun 8, 2026 | 78,700.00 | 80,600.00 | 76,700.00 | 77,400.00 | 77,400.00 | -7.31% | 210,556 |
| Jun 5, 2026 | 84,600.00 | 86,500.00 | 81,600.00 | 83,500.00 | 83,500.00 | -0.71% | 165,121 |
| Jun 4, 2026 | 83,700.00 | 85,500.00 | 81,400.00 | 84,100.00 | 84,100.00 | 0.84% | 139,994 |
| Jun 2, 2026 | 86,300.00 | 86,300.00 | 82,200.00 | 83,400.00 | 83,400.00 | -2.46% | 141,388 |
| Jun 1, 2026 | 86,100.00 | 87,500.00 | 84,600.00 | 85,500.00 | 85,500.00 | - | 144,225 |
| May 29, 2026 | 86,800.00 | 87,000.00 | 83,100.00 | 85,500.00 | 85,500.00 | -1.27% | 190,451 |
| May 28, 2026 | 87,500.00 | 87,700.00 | 83,900.00 | 86,600.00 | 86,600.00 | 0.12% | 172,125 |
| 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 |