Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 136,700
+1,500 (1.11%)
Aug 14, 2026, 3:30 PM KST
Kolmar Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 135,200.00 | 140,200.00 | 133,300.00 | 136,700.00 | 136,700.00 | 1.11% | 604,673 |
| Aug 13, 2026 | 133,000.00 | 144,000.00 | 131,400.00 | 135,200.00 | 135,200.00 | 2.04% | 1,267,611 |
| Aug 12, 2026 | 114,100.00 | 139,300.00 | 109,000.00 | 132,500.00 | 132,500.00 | 22.80% | 2,512,262 |
| Aug 11, 2026 | 107,900.00 | 111,500.00 | 104,600.00 | 107,900.00 | 107,900.00 | 1.89% | 326,322 |
| Aug 10, 2026 | 106,600.00 | 106,600.00 | 101,100.00 | 105,900.00 | 105,900.00 | -0.75% | 196,254 |
| Aug 7, 2026 | 106,500.00 | 110,500.00 | 104,000.00 | 106,700.00 | 106,700.00 | -0.19% | 174,886 |
| Aug 6, 2026 | 102,900.00 | 107,300.00 | 102,200.00 | 106,900.00 | 106,900.00 | 4.50% | 222,701 |
| Aug 5, 2026 | 100,700.00 | 103,700.00 | 99,800.00 | 102,300.00 | 102,300.00 | 0.99% | 124,624 |
| Aug 4, 2026 | 96,000.00 | 103,900.00 | 95,800.00 | 101,300.00 | 101,300.00 | 4.65% | 341,815 |
| Aug 3, 2026 | 96,600.00 | 98,100.00 | 93,400.00 | 96,800.00 | 96,800.00 | 1.68% | 164,882 |
| Jul 31, 2026 | 94,100.00 | 95,800.00 | 86,900.00 | 95,200.00 | 95,200.00 | 2.15% | 278,439 |
| Jul 30, 2026 | 97,900.00 | 100,400.00 | 90,100.00 | 93,200.00 | 93,200.00 | -4.31% | 333,684 |
| Jul 29, 2026 | 101,000.00 | 107,100.00 | 95,700.00 | 97,400.00 | 97,400.00 | -1.52% | 465,040 |
| Jul 28, 2026 | 102,100.00 | 104,800.00 | 96,600.00 | 98,900.00 | 98,900.00 | -3.51% | 221,545 |
| Jul 27, 2026 | 101,100.00 | 106,100.00 | 100,600.00 | 102,500.00 | 102,500.00 | 2.30% | 200,253 |
| 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% | 367,655 |
| 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% | 390,424 |
| 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% | 482,238 |
| 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% | 427,584 |
| 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% | 264,099 |
| 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% | 163,985 |
| 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 |