Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea
· Delayed Price · Currency is KRW 8,850.00
-380.00 (-4.12%)
At close: Mar 9, 2026
Kolmar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,120.00 | 9,120.00 | 8,670.00 | 8,850.00 | 8,850.00 | -4.12% | 57,401 |
| Mar 6, 2026 | 9,000.00 | 9,260.00 | 8,850.00 | 9,230.00 | 9,230.00 | 1.43% | 88,918 |
| Mar 5, 2026 | 9,030.00 | 9,400.00 | 8,940.00 | 9,100.00 | 9,100.00 | 4.12% | 166,633 |
| Mar 4, 2026 | 9,800.00 | 9,820.00 | 8,650.00 | 8,740.00 | 8,740.00 | -12.34% | 246,600 |
| Mar 3, 2026 | 10,210.00 | 10,260.00 | 9,960.00 | 9,970.00 | 9,970.00 | -5.05% | 156,998 |
| Feb 27, 2026 | 10,500.00 | 10,830.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.67% | 122,549 |
| Feb 26, 2026 | 10,420.00 | 10,650.00 | 10,350.00 | 10,430.00 | 10,430.00 | 1.26% | 180,396 |
| Feb 25, 2026 | 10,410.00 | 10,500.00 | 10,280.00 | 10,300.00 | 10,300.00 | -0.48% | 69,913 |
| Feb 24, 2026 | 10,590.00 | 10,590.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.43% | 75,426 |
| Feb 23, 2026 | 10,650.00 | 10,700.00 | 10,470.00 | 10,500.00 | 10,500.00 | 1.25% | 107,046 |
| Feb 20, 2026 | 10,340.00 | 10,550.00 | 10,260.00 | 10,370.00 | 10,370.00 | 0.39% | 99,540 |
| Feb 19, 2026 | 10,300.00 | 10,390.00 | 10,250.00 | 10,330.00 | 10,330.00 | 0.78% | 81,712 |
| Feb 13, 2026 | 10,120.00 | 10,400.00 | 10,080.00 | 10,250.00 | 10,250.00 | 0.20% | 115,575 |
| Feb 12, 2026 | 10,240.00 | 10,280.00 | 10,140.00 | 10,230.00 | 10,230.00 | 0.69% | 68,426 |
| Feb 11, 2026 | 10,220.00 | 10,260.00 | 10,110.00 | 10,160.00 | 10,160.00 | -0.49% | 51,187 |
| Feb 10, 2026 | 10,220.00 | 10,280.00 | 9,950.00 | 10,210.00 | 10,210.00 | -0.49% | 92,383 |
| Feb 9, 2026 | 9,950.00 | 10,320.00 | 9,950.00 | 10,260.00 | 10,260.00 | 4.16% | 133,229 |
| Feb 6, 2026 | 9,990.00 | 9,990.00 | 9,540.00 | 9,850.00 | 9,850.00 | -1.30% | 65,220 |
| Feb 5, 2026 | 10,040.00 | 10,150.00 | 9,900.00 | 9,980.00 | 9,980.00 | -0.99% | 109,158 |
| Feb 4, 2026 | 9,830.00 | 10,120.00 | 9,760.00 | 10,080.00 | 10,080.00 | 2.65% | 112,329 |
| Feb 3, 2026 | 9,600.00 | 9,830.00 | 9,600.00 | 9,820.00 | 9,820.00 | 2.61% | 44,791 |
| Feb 2, 2026 | 9,990.00 | 10,050.00 | 9,500.00 | 9,570.00 | 9,570.00 | -5.06% | 102,947 |
| Jan 30, 2026 | 10,150.00 | 10,150.00 | 9,990.00 | 10,080.00 | 10,080.00 | - | 81,729 |
| Jan 29, 2026 | 10,030.00 | 10,180.00 | 9,930.00 | 10,080.00 | 10,080.00 | 0.60% | 72,507 |
| Jan 28, 2026 | 10,100.00 | 10,130.00 | 9,960.00 | 10,020.00 | 10,020.00 | 0.10% | 69,062 |
| Jan 27, 2026 | 9,900.00 | 10,080.00 | 9,890.00 | 10,010.00 | 10,010.00 | 1.11% | 105,428 |
| Jan 26, 2026 | 9,810.00 | 9,970.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 83,327 |
| Jan 23, 2026 | 9,440.00 | 9,820.00 | 9,440.00 | 9,800.00 | 9,800.00 | 4.03% | 94,548 |
| Jan 22, 2026 | 9,320.00 | 9,490.00 | 9,260.00 | 9,420.00 | 9,420.00 | 2.39% | 90,339 |
| Jan 21, 2026 | 9,380.00 | 9,450.00 | 9,180.00 | 9,200.00 | 9,200.00 | -2.85% | 124,820 |
| Jan 20, 2026 | 9,370.00 | 9,580.00 | 9,300.00 | 9,470.00 | 9,470.00 | 1.18% | 77,980 |
| Jan 19, 2026 | 9,420.00 | 9,600.00 | 9,320.00 | 9,360.00 | 9,360.00 | -1.37% | 50,210 |
| Jan 16, 2026 | 9,500.00 | 9,690.00 | 9,460.00 | 9,490.00 | 9,490.00 | -0.32% | 47,316 |
| Jan 15, 2026 | 9,550.00 | 9,600.00 | 9,360.00 | 9,520.00 | 9,520.00 | 0.63% | 41,410 |
| Jan 14, 2026 | 9,370.00 | 9,540.00 | 9,350.00 | 9,460.00 | 9,460.00 | 1.18% | 51,863 |
| Jan 13, 2026 | 9,440.00 | 9,500.00 | 9,270.00 | 9,350.00 | 9,350.00 | -1.06% | 42,829 |
| Jan 12, 2026 | 9,390.00 | 9,480.00 | 9,300.00 | 9,450.00 | 9,450.00 | 0.64% | 37,975 |
| Jan 9, 2026 | 9,240.00 | 9,450.00 | 9,200.00 | 9,390.00 | 9,390.00 | 1.84% | 36,272 |
| Jan 8, 2026 | 9,530.00 | 9,530.00 | 9,210.00 | 9,220.00 | 9,220.00 | -2.64% | 75,431 |
| Jan 7, 2026 | 9,630.00 | 9,660.00 | 9,350.00 | 9,470.00 | 9,470.00 | -1.66% | 116,351 |
| Jan 6, 2026 | 9,700.00 | 9,820.00 | 9,620.00 | 9,630.00 | 9,630.00 | -1.63% | 65,422 |
| Jan 5, 2026 | 9,950.00 | 9,950.00 | 9,730.00 | 9,790.00 | 9,790.00 | -0.31% | 49,271 |
| Jan 2, 2026 | 9,580.00 | 9,850.00 | 9,580.00 | 9,820.00 | 9,820.00 | 3.26% | 97,112 |
| Dec 30, 2025 | 9,640.00 | 9,720.00 | 9,510.00 | 9,510.00 | 9,510.00 | -1.35% | 85,003 |
| Dec 29, 2025 | 9,610.00 | 9,720.00 | 9,500.00 | 9,640.00 | 9,640.00 | 0.31% | 91,472 |
| Dec 26, 2025 | 9,830.00 | 9,900.00 | 9,610.00 | 9,610.00 | 9,610.00 | -2.73% | 125,134 |
| Dec 24, 2025 | 9,920.00 | 10,020.00 | 9,860.00 | 9,880.00 | 9,880.00 | -0.40% | 32,166 |
| Dec 23, 2025 | 9,940.00 | 10,050.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.80% | 63,318 |
| Dec 22, 2025 | 10,000.00 | 10,030.00 | 9,850.00 | 10,000.00 | 10,000.00 | 0.60% | 48,770 |
| Dec 19, 2025 | 9,780.00 | 9,950.00 | 9,770.00 | 9,940.00 | 9,940.00 | 2.16% | 55,626 |
| Dec 18, 2025 | 9,860.00 | 9,910.00 | 9,570.00 | 9,730.00 | 9,730.00 | -1.92% | 73,202 |
| Dec 17, 2025 | 10,010.00 | 10,120.00 | 9,890.00 | 9,920.00 | 9,920.00 | -0.60% | 70,416 |
| Dec 16, 2025 | 10,050.00 | 10,150.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.60% | 99,302 |
| Dec 15, 2025 | 10,160.00 | 10,170.00 | 9,920.00 | 10,040.00 | 10,040.00 | -1.28% | 81,746 |
| Dec 12, 2025 | 10,050.00 | 10,200.00 | 10,020.00 | 10,170.00 | 10,170.00 | 1.90% | 82,794 |
| Dec 11, 2025 | 9,890.00 | 10,150.00 | 9,800.00 | 9,980.00 | 9,980.00 | 0.71% | 146,118 |
| Dec 10, 2025 | 9,970.00 | 10,000.00 | 9,890.00 | 9,910.00 | 9,910.00 | -1.00% | 99,801 |
| Dec 9, 2025 | 10,040.00 | 10,090.00 | 9,930.00 | 10,010.00 | 10,010.00 | -0.10% | 85,979 |
| Dec 8, 2025 | 10,210.00 | 10,350.00 | 10,000.00 | 10,020.00 | 10,020.00 | -1.86% | 143,227 |
| 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 |