Kolmar Korea Co., Ltd. (KRX:161890)
South Korea · Delayed Price · Currency is KRW 145,800
-4,800 (-3.19%)
At close: Sep 4, 2026
Kolmar Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 150,500.00 | 152,500.00 | 143,200.00 | 145,800.00 | 145,800.00 | -3.19% | 345,513 |
| Sep 3, 2026 | 155,000.00 | 159,300.00 | 147,900.00 | 150,600.00 | 150,600.00 | -2.84% | 315,807 |
| Sep 2, 2026 | 154,000.00 | 159,000.00 | 151,700.00 | 155,000.00 | 155,000.00 | - | 243,073 |
| Sep 1, 2026 | 160,100.00 | 163,000.00 | 150,600.00 | 155,000.00 | 155,000.00 | -3.19% | 392,292 |
| Aug 31, 2026 | 162,200.00 | 165,900.00 | 155,400.00 | 160,100.00 | 160,100.00 | -0.99% | 434,400 |
| Aug 28, 2026 | 146,700.00 | 161,900.00 | 146,700.00 | 161,700.00 | 161,700.00 | 10.91% | 497,981 |
| Aug 27, 2026 | 148,200.00 | 149,500.00 | 144,000.00 | 145,800.00 | 145,800.00 | -2.02% | 230,730 |
| Aug 26, 2026 | 150,400.00 | 153,400.00 | 147,800.00 | 148,800.00 | 148,800.00 | -0.80% | 255,711 |
| Aug 25, 2026 | 144,000.00 | 150,900.00 | 141,100.00 | 150,000.00 | 150,000.00 | 4.68% | 470,513 |
| Aug 24, 2026 | 137,300.00 | 143,700.00 | 135,900.00 | 143,300.00 | 143,300.00 | 4.83% | 318,949 |
| Aug 21, 2026 | 136,300.00 | 139,400.00 | 133,000.00 | 136,700.00 | 136,700.00 | -0.80% | 365,642 |
| Aug 20, 2026 | 126,600.00 | 138,500.00 | 126,600.00 | 137,800.00 | 137,800.00 | 7.82% | 411,216 |
| Aug 19, 2026 | 128,500.00 | 133,800.00 | 125,500.00 | 127,800.00 | 127,800.00 | -1.46% | 295,464 |
| Aug 18, 2026 | 133,200.00 | 133,200.00 | 125,400.00 | 129,700.00 | 129,700.00 | -5.12% | 499,740 |
| Aug 14, 2026 | 135,200.00 | 140,200.00 | 133,300.00 | 136,700.00 | 136,700.00 | 1.11% | 604,709 |
| Aug 13, 2026 | 133,000.00 | 144,000.00 | 131,400.00 | 135,200.00 | 135,200.00 | 2.04% | 1,269,017 |
| Aug 12, 2026 | 114,100.00 | 139,300.00 | 109,000.00 | 132,500.00 | 132,500.00 | 22.80% | 2,512,264 |
| 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% | 222,708 |
| 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 |