Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea
· Delayed Price · Currency is KRW 10,210
+80 (0.79%)
At close: Dec 5, 2025
Kolmar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,170.00 | 10,220.00 | 10,050.00 | 10,210.00 | 10,210.00 | 0.79% | 84,100 |
| Dec 4, 2025 | 10,260.00 | 10,330.00 | 10,060.00 | 10,130.00 | 10,130.00 | -1.75% | 108,426 |
| Dec 3, 2025 | 10,250.00 | 10,370.00 | 10,200.00 | 10,310.00 | 10,310.00 | 0.19% | 52,089 |
| Dec 2, 2025 | 10,200.00 | 10,330.00 | 10,160.00 | 10,290.00 | 10,290.00 | 1.08% | 65,570 |
| Dec 1, 2025 | 10,450.00 | 10,530.00 | 10,140.00 | 10,180.00 | 10,180.00 | -2.49% | 121,415 |
| Nov 28, 2025 | 10,400.00 | 10,510.00 | 10,290.00 | 10,440.00 | 10,440.00 | 1.46% | 64,101 |
| Nov 27, 2025 | 10,380.00 | 10,530.00 | 10,220.00 | 10,290.00 | 10,290.00 | -1.91% | 57,084 |
| Nov 26, 2025 | 10,150.00 | 10,490.00 | 10,150.00 | 10,490.00 | 10,490.00 | 3.86% | 115,031 |
| Nov 25, 2025 | 10,400.00 | 10,530.00 | 10,070.00 | 10,100.00 | 10,100.00 | -3.35% | 150,709 |
| Nov 24, 2025 | 10,480.00 | 10,600.00 | 10,320.00 | 10,450.00 | 10,450.00 | 0.97% | 86,969 |
| Nov 21, 2025 | 10,680.00 | 10,760.00 | 10,340.00 | 10,350.00 | 10,350.00 | -3.72% | 153,630 |
| Nov 20, 2025 | 10,200.00 | 10,810.00 | 10,200.00 | 10,750.00 | 10,750.00 | 4.88% | 161,589 |
| Nov 19, 2025 | 10,060.00 | 10,400.00 | 10,060.00 | 10,250.00 | 10,250.00 | 0.59% | 128,267 |
| Nov 18, 2025 | 10,350.00 | 10,500.00 | 10,190.00 | 10,190.00 | 10,190.00 | -2.77% | 98,906 |
| Nov 17, 2025 | 10,620.00 | 10,670.00 | 10,350.00 | 10,480.00 | 10,480.00 | -1.13% | 178,740 |
| Nov 14, 2025 | 10,750.00 | 10,960.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.30% | 128,349 |
| Nov 13, 2025 | 10,870.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.45% | 173,443 |
| Nov 12, 2025 | 10,840.00 | 11,060.00 | 10,690.00 | 11,010.00 | 11,010.00 | 2.80% | 189,524 |
| Nov 11, 2025 | 10,810.00 | 11,890.00 | 10,650.00 | 10,710.00 | 10,710.00 | -1.38% | 355,874 |
| Nov 10, 2025 | 10,620.00 | 10,940.00 | 10,600.00 | 10,860.00 | 10,860.00 | 1.97% | 149,509 |
| Nov 7, 2025 | 10,750.00 | 11,070.00 | 10,540.00 | 10,650.00 | 10,650.00 | -0.93% | 149,952 |
| Nov 6, 2025 | 10,700.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.47% | 115,203 |
| Nov 5, 2025 | 10,800.00 | 10,980.00 | 10,410.00 | 10,700.00 | 10,700.00 | -2.01% | 222,495 |
| Nov 4, 2025 | 10,810.00 | 11,200.00 | 10,810.00 | 10,920.00 | 10,920.00 | -0.55% | 163,369 |
| Nov 3, 2025 | 11,010.00 | 11,200.00 | 10,860.00 | 10,980.00 | 10,980.00 | -0.63% | 234,362 |
| Oct 31, 2025 | 11,140.00 | 11,220.00 | 10,940.00 | 11,050.00 | 11,050.00 | -1.16% | 301,896 |
| Oct 30, 2025 | 11,380.00 | 11,410.00 | 11,120.00 | 11,180.00 | 11,180.00 | -1.58% | 184,696 |
| Oct 29, 2025 | 11,420.00 | 11,460.00 | 11,220.00 | 11,360.00 | 11,360.00 | -0.09% | 161,174 |
| Oct 28, 2025 | 11,490.00 | 11,700.00 | 11,360.00 | 11,370.00 | 11,370.00 | -0.70% | 165,974 |
| Oct 27, 2025 | 11,390.00 | 11,490.00 | 11,360.00 | 11,450.00 | 11,450.00 | 0.17% | 189,678 |
| Oct 24, 2025 | 11,530.00 | 11,660.00 | 11,350.00 | 11,430.00 | 11,430.00 | -0.87% | 232,333 |
| Oct 23, 2025 | 11,880.00 | 11,940.00 | 11,530.00 | 11,530.00 | 11,530.00 | -3.19% | 168,447 |
| Oct 22, 2025 | 11,810.00 | 11,940.00 | 11,720.00 | 11,910.00 | 11,910.00 | 0.76% | 98,960 |
| Oct 21, 2025 | 11,920.00 | 12,050.00 | 11,760.00 | 11,820.00 | 11,820.00 | -1.25% | 147,022 |
| Oct 20, 2025 | 11,780.00 | 12,250.00 | 11,650.00 | 11,970.00 | 11,970.00 | 1.44% | 161,493 |
| Oct 17, 2025 | 11,970.00 | 12,040.00 | 11,520.00 | 11,800.00 | 11,800.00 | -1.67% | 195,164 |
| Oct 16, 2025 | 12,100.00 | 12,230.00 | 11,970.00 | 12,000.00 | 12,000.00 | -0.83% | 147,319 |
| Oct 15, 2025 | 11,940.00 | 12,130.00 | 11,920.00 | 12,100.00 | 12,100.00 | 1.42% | 119,367 |
| Oct 14, 2025 | 12,040.00 | 12,210.00 | 11,820.00 | 11,930.00 | 11,930.00 | -1.24% | 220,673 |
| Oct 13, 2025 | 11,980.00 | 12,260.00 | 11,850.00 | 12,080.00 | 12,080.00 | -1.71% | 126,088 |
| Oct 10, 2025 | 12,430.00 | 12,430.00 | 12,050.00 | 12,290.00 | 12,290.00 | -1.52% | 166,297 |
| Oct 2, 2025 | 12,250.00 | 12,560.00 | 12,250.00 | 12,480.00 | 12,480.00 | 1.55% | 118,881 |
| Oct 1, 2025 | 12,470.00 | 12,510.00 | 12,170.00 | 12,290.00 | 12,290.00 | -1.36% | 208,292 |
| Sep 30, 2025 | 12,710.00 | 12,880.00 | 12,450.00 | 12,460.00 | 12,460.00 | -2.96% | 131,074 |
| Sep 29, 2025 | 12,650.00 | 12,880.00 | 12,580.00 | 12,840.00 | 12,840.00 | 2.23% | 119,639 |
| Sep 26, 2025 | 12,790.00 | 12,910.00 | 12,480.00 | 12,560.00 | 12,560.00 | -1.64% | 301,147 |
| Sep 25, 2025 | 12,750.00 | 12,860.00 | 12,660.00 | 12,770.00 | 12,770.00 | 0.16% | 119,822 |
| Sep 24, 2025 | 13,000.00 | 13,060.00 | 12,550.00 | 12,750.00 | 12,750.00 | -1.85% | 278,672 |
| Sep 23, 2025 | 13,000.00 | 13,160.00 | 12,910.00 | 12,990.00 | 12,990.00 | -1.22% | 177,607 |
| Sep 22, 2025 | 13,070.00 | 13,220.00 | 13,020.00 | 13,150.00 | 13,150.00 | 0.61% | 141,587 |
| Sep 19, 2025 | 13,170.00 | 13,220.00 | 12,970.00 | 13,070.00 | 13,070.00 | -1.36% | 237,125 |
| Sep 18, 2025 | 13,150.00 | 13,470.00 | 13,060.00 | 13,250.00 | 13,250.00 | 0.91% | 253,637 |
| Sep 17, 2025 | 13,340.00 | 13,670.00 | 13,110.00 | 13,130.00 | 13,130.00 | -1.35% | 303,681 |
| Sep 16, 2025 | 13,510.00 | 13,510.00 | 13,080.00 | 13,310.00 | 13,310.00 | -1.48% | 290,384 |
| Sep 15, 2025 | 13,390.00 | 13,870.00 | 13,260.00 | 13,510.00 | 13,510.00 | 1.81% | 522,149 |
| Sep 12, 2025 | 13,260.00 | 13,430.00 | 13,170.00 | 13,270.00 | 13,270.00 | -0.23% | 222,951 |
| Sep 11, 2025 | 13,540.00 | 13,560.00 | 13,210.00 | 13,300.00 | 13,300.00 | -1.41% | 253,419 |
| Sep 10, 2025 | 13,630.00 | 13,670.00 | 13,370.00 | 13,490.00 | 13,490.00 | -0.59% | 169,761 |
| Sep 9, 2025 | 13,430.00 | 13,670.00 | 13,430.00 | 13,570.00 | 13,570.00 | -0.37% | 199,559 |
| Sep 8, 2025 | 13,300.00 | 13,930.00 | 13,180.00 | 13,620.00 | 13,620.00 | 3.34% | 402,809 |
| Sep 5, 2025 | 13,210.00 | 13,500.00 | 13,120.00 | 13,180.00 | 13,180.00 | -0.15% | 179,492 |
| Sep 4, 2025 | 13,350.00 | 13,390.00 | 13,060.00 | 13,200.00 | 13,200.00 | 1.38% | 273,497 |
| Sep 3, 2025 | 12,960.00 | 13,100.00 | 12,860.00 | 13,020.00 | 13,020.00 | 0.62% | 244,567 |
| Sep 2, 2025 | 13,200.00 | 13,390.00 | 12,930.00 | 12,940.00 | 12,940.00 | -1.97% | 384,387 |
| Sep 1, 2025 | 14,020.00 | 14,160.00 | 13,130.00 | 13,200.00 | 13,200.00 | -4.97% | 471,420 |
| Aug 29, 2025 | 14,300.00 | 14,550.00 | 13,830.00 | 13,890.00 | 13,890.00 | -3.88% | 700,285 |
| Aug 28, 2025 | 12,960.00 | 15,230.00 | 12,910.00 | 14,450.00 | 14,450.00 | 11.58% | 5,465,297 |
| Aug 27, 2025 | 13,100.00 | 13,130.00 | 12,910.00 | 12,950.00 | 12,950.00 | -1.37% | 194,636 |
| Aug 26, 2025 | 13,030.00 | 13,410.00 | 12,920.00 | 13,130.00 | 13,130.00 | 0.84% | 262,446 |
| Aug 25, 2025 | 12,900.00 | 13,130.00 | 12,900.00 | 13,020.00 | 13,020.00 | 0.93% | 245,393 |
| Aug 22, 2025 | 13,110.00 | 13,300.00 | 12,880.00 | 12,900.00 | 12,900.00 | -1.45% | 508,886 |
| Aug 21, 2025 | 14,200.00 | 14,490.00 | 13,090.00 | 13,090.00 | 13,090.00 | -8.01% | 1,586,017 |
| Aug 20, 2025 | 12,950.00 | 15,240.00 | 12,850.00 | 14,230.00 | 14,230.00 | 8.71% | 8,830,262 |
| Aug 19, 2025 | 13,430.00 | 13,560.00 | 13,000.00 | 13,090.00 | 13,090.00 | -2.39% | 129,963 |
| Aug 18, 2025 | 13,640.00 | 13,640.00 | 13,200.00 | 13,410.00 | 13,410.00 | -2.19% | 91,164 |
| Aug 14, 2025 | 13,510.00 | 13,840.00 | 13,440.00 | 13,710.00 | 13,710.00 | 1.41% | 117,810 |
| Aug 13, 2025 | 13,660.00 | 13,680.00 | 13,370.00 | 13,520.00 | 13,520.00 | -0.44% | 103,275 |
| Aug 12, 2025 | 13,560.00 | 13,910.00 | 13,500.00 | 13,580.00 | 13,530.00 | -0.51% | 104,865 |
| Aug 11, 2025 | 14,100.00 | 14,140.00 | 13,510.00 | 13,650.00 | 13,599.74 | -3.87% | 188,923 |
| Aug 8, 2025 | 14,380.00 | 14,560.00 | 14,130.00 | 14,200.00 | 14,147.72 | -0.98% | 159,112 |
| Aug 7, 2025 | 14,380.00 | 14,480.00 | 14,200.00 | 14,340.00 | 14,287.20 | -0.28% | 105,063 |
| Aug 6, 2025 | 14,100.00 | 14,410.00 | 14,000.00 | 14,380.00 | 14,327.05 | 1.63% | 125,091 |
| Aug 5, 2025 | 13,910.00 | 14,160.00 | 13,790.00 | 14,150.00 | 14,097.90 | 1.73% | 145,480 |
| Aug 4, 2025 | 13,710.00 | 14,080.00 | 13,660.00 | 13,910.00 | 13,858.78 | 0.29% | 99,770 |
| Aug 1, 2025 | 14,370.00 | 14,430.00 | 13,800.00 | 13,870.00 | 13,818.93 | -3.81% | 182,361 |
| Jul 31, 2025 | 14,150.00 | 15,400.00 | 14,130.00 | 14,420.00 | 14,366.91 | 1.84% | 407,679 |
| Jul 30, 2025 | 14,200.00 | 14,300.00 | 14,110.00 | 14,160.00 | 14,107.86 | -0.84% | 96,851 |
| Jul 29, 2025 | 14,160.00 | 14,420.00 | 14,000.00 | 14,280.00 | 14,227.42 | - | 129,780 |
| Jul 28, 2025 | 14,680.00 | 14,700.00 | 14,200.00 | 14,280.00 | 14,227.42 | 0.42% | 181,775 |
| Jul 25, 2025 | 14,240.00 | 14,470.00 | 14,180.00 | 14,220.00 | 14,167.64 | -1.32% | 170,204 |
| Jul 24, 2025 | 14,790.00 | 14,940.00 | 14,280.00 | 14,410.00 | 14,356.94 | -3.61% | 267,592 |
| Jul 23, 2025 | 16,330.00 | 16,330.00 | 14,950.00 | 14,950.00 | 14,894.96 | 0.27% | 855,867 |
| Jul 22, 2025 | 14,850.00 | 15,460.00 | 14,810.00 | 14,910.00 | 14,855.10 | 0.74% | 272,020 |
| Jul 21, 2025 | 14,830.00 | 14,950.00 | 14,520.00 | 14,800.00 | 14,745.51 | -1.20% | 217,712 |
| Jul 18, 2025 | 15,200.00 | 15,250.00 | 14,760.00 | 14,980.00 | 14,924.85 | -1.96% | 331,820 |
| Jul 17, 2025 | 15,250.00 | 15,350.00 | 14,730.00 | 15,280.00 | 15,223.74 | 0.20% | 257,147 |
| Jul 16, 2025 | 15,820.00 | 15,990.00 | 15,250.00 | 15,250.00 | 15,193.85 | -1.99% | 195,956 |
| Jul 15, 2025 | 15,560.00 | 15,680.00 | 15,240.00 | 15,560.00 | 15,502.71 | -1.52% | 302,314 |
| Jul 14, 2025 | 16,230.00 | 16,390.00 | 15,660.00 | 15,800.00 | 15,741.83 | 2.20% | 464,090 |
| Jul 11, 2025 | 16,030.00 | 16,120.00 | 15,200.00 | 15,460.00 | 15,403.08 | -3.92% | 474,240 |