Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea
· Delayed Price · Currency is KRW 10,000
+40 (0.40%)
Apr 29, 2026, 1:30 PM KST
Kolmar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,090.00 | 10,100.00 | 9,940.00 | 10,090.00 | - | 0.80% | 19,585 |
| Apr 27, 2026 | 10,090.00 | 10,130.00 | 9,930.00 | 10,010.00 | 10,010.00 | 0.30% | 92,824 |
| Apr 24, 2026 | 9,710.00 | 10,040.00 | 9,580.00 | 9,980.00 | 9,980.00 | 6.62% | 173,738 |
| Apr 23, 2026 | 9,500.00 | 9,500.00 | 9,320.00 | 9,360.00 | 9,360.00 | -0.43% | 32,965 |
| Apr 22, 2026 | 9,490.00 | 9,550.00 | 9,370.00 | 9,400.00 | 9,400.00 | -0.95% | 25,970 |
| Apr 21, 2026 | 9,590.00 | 9,640.00 | 9,470.00 | 9,490.00 | 9,490.00 | -0.94% | 52,299 |
| Apr 20, 2026 | 9,460.00 | 9,630.00 | 9,410.00 | 9,580.00 | 9,580.00 | 1.05% | 63,080 |
| Apr 17, 2026 | 9,400.00 | 9,570.00 | 9,300.00 | 9,480.00 | 9,480.00 | 1.39% | 60,088 |
| Apr 16, 2026 | 9,260.00 | 9,500.00 | 9,210.00 | 9,350.00 | 9,350.00 | 1.96% | 73,259 |
| Apr 15, 2026 | 9,130.00 | 9,240.00 | 9,130.00 | 9,170.00 | 9,170.00 | 1.21% | 39,280 |
| Apr 14, 2026 | 9,100.00 | 9,120.00 | 9,010.00 | 9,060.00 | 9,060.00 | 0.44% | 42,275 |
| Apr 13, 2026 | 8,800.00 | 9,040.00 | 8,800.00 | 9,020.00 | 9,020.00 | 0.11% | 22,701 |
| Apr 10, 2026 | 9,060.00 | 9,090.00 | 8,940.00 | 9,010.00 | 9,010.00 | 0.11% | 54,132 |
| Apr 9, 2026 | 8,770.00 | 9,030.00 | 8,770.00 | 9,000.00 | 9,000.00 | 1.81% | 47,986 |
| Apr 8, 2026 | 8,700.00 | 8,860.00 | 8,700.00 | 8,840.00 | 8,840.00 | 3.03% | 47,398 |
| Apr 7, 2026 | 8,620.00 | 8,750.00 | 8,480.00 | 8,580.00 | 8,580.00 | 0.35% | 26,612 |
| Apr 6, 2026 | 8,590.00 | 8,690.00 | 8,490.00 | 8,550.00 | 8,550.00 | -1.04% | 44,178 |
| Apr 3, 2026 | 8,700.00 | 8,850.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.12% | 37,235 |
| Apr 2, 2026 | 9,000.00 | 9,150.00 | 8,610.00 | 8,630.00 | 8,630.00 | -4.32% | 71,100 |
| Apr 1, 2026 | 8,820.00 | 9,040.00 | 8,820.00 | 9,020.00 | 9,020.00 | 4.04% | 35,430 |
| Mar 31, 2026 | 8,760.00 | 8,940.00 | 8,670.00 | 8,670.00 | 8,670.00 | -2.25% | 45,601 |
| Mar 30, 2026 | 8,820.00 | 9,090.00 | 8,820.00 | 8,870.00 | 8,870.00 | -3.38% | 42,755 |
| Mar 27, 2026 | 8,970.00 | 9,200.00 | 8,900.00 | 9,180.00 | 9,180.00 | 1.32% | 55,207 |
| Mar 26, 2026 | 9,270.00 | 9,340.00 | 9,040.00 | 9,060.00 | 9,060.00 | -3.31% | 38,100 |
| Mar 25, 2026 | 9,300.00 | 9,380.00 | 9,270.00 | 9,370.00 | 9,148.82 | 0.75% | 26,291 |
| Mar 24, 2026 | 9,200.00 | 9,360.00 | 9,000.00 | 9,300.00 | 9,080.47 | 2.99% | 45,880 |
| Mar 23, 2026 | 9,350.00 | 9,350.00 | 9,000.00 | 9,030.00 | 8,816.85 | -4.65% | 58,339 |
| Mar 20, 2026 | 9,020.00 | 9,550.00 | 9,020.00 | 9,470.00 | 9,246.46 | 4.87% | 79,655 |
| Mar 19, 2026 | 9,150.00 | 9,170.00 | 9,010.00 | 9,030.00 | 8,816.85 | -1.53% | 36,585 |
| Mar 18, 2026 | 9,280.00 | 9,280.00 | 9,110.00 | 9,170.00 | 8,953.54 | 0.22% | 22,902 |
| Mar 17, 2026 | 9,050.00 | 9,240.00 | 9,010.00 | 9,150.00 | 8,934.01 | 1.67% | 23,367 |
| Mar 16, 2026 | 9,230.00 | 9,250.00 | 8,960.00 | 9,000.00 | 8,787.55 | -1.53% | 31,120 |
| Mar 13, 2026 | 9,090.00 | 9,270.00 | 8,970.00 | 9,140.00 | 8,924.25 | -1.83% | 46,855 |
| Mar 12, 2026 | 9,230.00 | 9,320.00 | 9,120.00 | 9,310.00 | 9,090.24 | 0.32% | 38,048 |
| Mar 11, 2026 | 9,110.00 | 9,430.00 | 9,100.00 | 9,280.00 | 9,060.94 | 2.65% | 38,972 |
| Mar 10, 2026 | 9,180.00 | 9,200.00 | 8,980.00 | 9,040.00 | 8,826.61 | 2.15% | 59,647 |
| Mar 9, 2026 | 9,120.00 | 9,120.00 | 8,670.00 | 8,850.00 | 8,641.09 | -4.12% | 59,501 |
| Mar 6, 2026 | 9,000.00 | 9,260.00 | 8,850.00 | 9,230.00 | 9,012.12 | 1.43% | 88,919 |
| Mar 5, 2026 | 9,030.00 | 9,400.00 | 8,940.00 | 9,100.00 | 8,885.19 | 4.12% | 166,633 |
| Mar 4, 2026 | 9,800.00 | 9,820.00 | 8,650.00 | 8,740.00 | 8,533.69 | -12.34% | 246,600 |
| Mar 3, 2026 | 10,210.00 | 10,260.00 | 9,960.00 | 9,970.00 | 9,734.66 | -5.05% | 157,011 |
| Feb 27, 2026 | 10,500.00 | 10,830.00 | 10,400.00 | 10,500.00 | 10,252.15 | 0.67% | 122,549 |
| Feb 26, 2026 | 10,420.00 | 10,650.00 | 10,350.00 | 10,430.00 | 10,183.80 | 1.26% | 180,396 |
| Feb 25, 2026 | 10,410.00 | 10,500.00 | 10,280.00 | 10,300.00 | 10,056.87 | -0.48% | 69,913 |
| Feb 24, 2026 | 10,590.00 | 10,590.00 | 10,300.00 | 10,350.00 | 10,105.69 | -1.43% | 75,426 |
| Feb 23, 2026 | 10,650.00 | 10,700.00 | 10,470.00 | 10,500.00 | 10,252.15 | 1.25% | 107,046 |
| Feb 20, 2026 | 10,340.00 | 10,550.00 | 10,260.00 | 10,370.00 | 10,125.21 | 0.39% | 99,540 |
| Feb 19, 2026 | 10,300.00 | 10,390.00 | 10,250.00 | 10,330.00 | 10,086.16 | 0.78% | 81,712 |
| Feb 13, 2026 | 10,120.00 | 10,400.00 | 10,080.00 | 10,250.00 | 10,008.05 | 0.20% | 115,575 |
| Feb 12, 2026 | 10,240.00 | 10,280.00 | 10,140.00 | 10,230.00 | 9,988.52 | 0.69% | 68,426 |
| Feb 11, 2026 | 10,220.00 | 10,260.00 | 10,110.00 | 10,160.00 | 9,920.17 | -0.49% | 51,187 |
| Feb 10, 2026 | 10,220.00 | 10,280.00 | 9,950.00 | 10,210.00 | 9,968.99 | -0.49% | 92,383 |
| Feb 9, 2026 | 9,950.00 | 10,320.00 | 9,950.00 | 10,260.00 | 10,017.81 | 4.16% | 133,229 |
| Feb 6, 2026 | 9,990.00 | 9,990.00 | 9,540.00 | 9,850.00 | 9,617.49 | -1.30% | 65,220 |
| Feb 5, 2026 | 10,040.00 | 10,150.00 | 9,900.00 | 9,980.00 | 9,744.42 | -0.99% | 109,158 |
| Feb 4, 2026 | 9,830.00 | 10,120.00 | 9,760.00 | 10,080.00 | 9,842.06 | 2.65% | 112,329 |
| Feb 3, 2026 | 9,600.00 | 9,830.00 | 9,600.00 | 9,820.00 | 9,588.20 | 2.61% | 44,819 |
| Feb 2, 2026 | 9,990.00 | 10,050.00 | 9,500.00 | 9,570.00 | 9,344.10 | -5.06% | 102,947 |
| Jan 30, 2026 | 10,150.00 | 10,150.00 | 9,990.00 | 10,080.00 | 9,842.06 | - | 81,729 |
| Jan 29, 2026 | 10,030.00 | 10,180.00 | 9,930.00 | 10,080.00 | 9,842.06 | 0.60% | 72,507 |
| Jan 28, 2026 | 10,100.00 | 10,130.00 | 9,960.00 | 10,020.00 | 9,783.48 | 0.10% | 69,062 |
| Jan 27, 2026 | 9,900.00 | 10,080.00 | 9,890.00 | 10,010.00 | 9,773.71 | 1.11% | 105,428 |
| Jan 26, 2026 | 9,810.00 | 9,970.00 | 9,800.00 | 9,900.00 | 9,666.31 | 1.02% | 83,327 |
| Jan 23, 2026 | 9,440.00 | 9,820.00 | 9,440.00 | 9,800.00 | 9,568.67 | 4.03% | 94,608 |
| Jan 22, 2026 | 9,320.00 | 9,490.00 | 9,260.00 | 9,420.00 | 9,197.64 | 2.39% | 90,339 |
| Jan 21, 2026 | 9,380.00 | 9,450.00 | 9,180.00 | 9,200.00 | 8,982.83 | -2.85% | 124,820 |
| Jan 20, 2026 | 9,370.00 | 9,580.00 | 9,300.00 | 9,470.00 | 9,246.46 | 1.18% | 77,980 |
| Jan 19, 2026 | 9,420.00 | 9,600.00 | 9,320.00 | 9,360.00 | 9,139.06 | -1.37% | 50,210 |
| Jan 16, 2026 | 9,500.00 | 9,690.00 | 9,460.00 | 9,490.00 | 9,265.99 | -0.32% | 47,316 |
| Jan 15, 2026 | 9,550.00 | 9,600.00 | 9,360.00 | 9,520.00 | 9,295.28 | 0.63% | 41,415 |
| Jan 14, 2026 | 9,370.00 | 9,540.00 | 9,350.00 | 9,460.00 | 9,236.70 | 1.18% | 51,864 |
| Jan 13, 2026 | 9,440.00 | 9,500.00 | 9,270.00 | 9,350.00 | 9,129.29 | -1.06% | 42,836 |
| Jan 12, 2026 | 9,390.00 | 9,480.00 | 9,300.00 | 9,450.00 | 9,226.93 | 0.64% | 37,976 |
| Jan 9, 2026 | 9,240.00 | 9,450.00 | 9,200.00 | 9,390.00 | 9,168.35 | 1.84% | 36,272 |
| Jan 8, 2026 | 9,530.00 | 9,530.00 | 9,210.00 | 9,220.00 | 9,002.36 | -2.64% | 78,031 |
| Jan 7, 2026 | 9,630.00 | 9,660.00 | 9,350.00 | 9,470.00 | 9,246.46 | -1.66% | 116,351 |
| Jan 6, 2026 | 9,700.00 | 9,820.00 | 9,620.00 | 9,630.00 | 9,402.68 | -1.63% | 65,422 |
| Jan 5, 2026 | 9,950.00 | 9,950.00 | 9,730.00 | 9,790.00 | 9,558.91 | -0.31% | 49,271 |
| Jan 2, 2026 | 9,580.00 | 9,850.00 | 9,580.00 | 9,820.00 | 9,588.20 | 3.26% | 97,144 |
| Dec 30, 2025 | 9,640.00 | 9,720.00 | 9,510.00 | 9,510.00 | 9,285.52 | -1.35% | 85,914 |
| Dec 29, 2025 | 9,610.00 | 9,720.00 | 9,500.00 | 9,640.00 | 9,412.45 | 0.31% | 91,472 |
| Dec 26, 2025 | 9,830.00 | 9,900.00 | 9,610.00 | 9,610.00 | 9,383.15 | -2.73% | 125,134 |
| Dec 24, 2025 | 9,920.00 | 10,020.00 | 9,860.00 | 9,880.00 | 9,646.78 | -0.40% | 32,982 |
| Dec 23, 2025 | 9,940.00 | 10,050.00 | 9,900.00 | 9,920.00 | 9,685.84 | -0.80% | 63,318 |
| Dec 22, 2025 | 10,000.00 | 10,030.00 | 9,850.00 | 10,000.00 | 9,763.95 | 0.60% | 48,770 |
| Dec 19, 2025 | 9,780.00 | 9,950.00 | 9,770.00 | 9,940.00 | 9,705.36 | 2.16% | 55,626 |
| Dec 18, 2025 | 9,860.00 | 9,910.00 | 9,570.00 | 9,730.00 | 9,500.32 | -1.92% | 73,555 |
| Dec 17, 2025 | 10,010.00 | 10,120.00 | 9,890.00 | 9,920.00 | 9,685.84 | -0.60% | 71,193 |
| Dec 16, 2025 | 10,050.00 | 10,150.00 | 9,950.00 | 9,980.00 | 9,744.42 | -0.60% | 99,803 |
| Dec 15, 2025 | 10,160.00 | 10,170.00 | 9,920.00 | 10,040.00 | 9,803.00 | -1.28% | 81,746 |
| Dec 12, 2025 | 10,050.00 | 10,200.00 | 10,020.00 | 10,170.00 | 9,929.94 | 1.90% | 83,653 |
| Dec 11, 2025 | 9,890.00 | 10,150.00 | 9,800.00 | 9,980.00 | 9,744.42 | 0.71% | 146,118 |
| Dec 10, 2025 | 9,970.00 | 10,000.00 | 9,890.00 | 9,910.00 | 9,676.07 | -1.00% | 100,018 |
| Dec 9, 2025 | 10,040.00 | 10,090.00 | 9,930.00 | 10,010.00 | 9,773.71 | -0.10% | 85,979 |
| Dec 8, 2025 | 10,210.00 | 10,350.00 | 10,000.00 | 10,020.00 | 9,783.48 | -1.86% | 143,227 |
| Dec 5, 2025 | 10,170.00 | 10,220.00 | 10,050.00 | 10,210.00 | 9,968.99 | 0.79% | 84,100 |
| Dec 4, 2025 | 10,260.00 | 10,330.00 | 10,060.00 | 10,130.00 | 9,890.88 | -1.75% | 108,437 |
| Dec 3, 2025 | 10,250.00 | 10,370.00 | 10,200.00 | 10,310.00 | 10,066.63 | 0.19% | 52,737 |
| Dec 2, 2025 | 10,200.00 | 10,330.00 | 10,160.00 | 10,290.00 | 10,047.10 | 1.08% | 65,570 |
| Dec 1, 2025 | 10,450.00 | 10,530.00 | 10,140.00 | 10,180.00 | 9,939.70 | -2.49% | 121,415 |