Kolmar Korea Co., Ltd. (KRX:161890)
South Korea
· Delayed Price · Currency is KRW 66,400
-3,600 (-5.14%)
Last updated: Mar 9, 2026, 2:41 PM KST
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66,400.00 | 66,900.00 | 64,700.00 | 66,300.00 | 66,300.00 | -5.29% | 108,273 |
| Mar 6, 2026 | 68,500.00 | 70,200.00 | 67,900.00 | 70,000.00 | 70,000.00 | 1.16% | 157,551 |
| Mar 5, 2026 | 68,400.00 | 70,500.00 | 66,400.00 | 69,200.00 | 69,200.00 | 7.79% | 291,711 |
| Mar 4, 2026 | 69,000.00 | 70,500.00 | 64,000.00 | 64,200.00 | 64,200.00 | -11.81% | 381,934 |
| Mar 3, 2026 | 74,500.00 | 75,600.00 | 72,600.00 | 72,800.00 | 72,800.00 | -4.59% | 285,110 |
| Feb 27, 2026 | 75,700.00 | 77,200.00 | 75,100.00 | 76,300.00 | 76,300.00 | 1.73% | 349,615 |
| Feb 26, 2026 | 73,600.00 | 77,900.00 | 73,500.00 | 75,000.00 | 75,000.00 | 4.75% | 723,753 |
| Feb 25, 2026 | 71,700.00 | 72,000.00 | 70,600.00 | 71,600.00 | 71,600.00 | 0.56% | 223,225 |
| Feb 24, 2026 | 71,900.00 | 72,000.00 | 70,800.00 | 71,200.00 | 71,200.00 | -0.56% | 175,460 |
| Feb 23, 2026 | 73,400.00 | 73,700.00 | 71,400.00 | 71,600.00 | 71,600.00 | -1.10% | 143,675 |
| Feb 20, 2026 | 73,500.00 | 73,500.00 | 71,900.00 | 72,400.00 | 72,400.00 | -1.76% | 157,581 |
| Feb 19, 2026 | 73,000.00 | 73,900.00 | 71,700.00 | 73,700.00 | 73,700.00 | 1.80% | 199,014 |
| Feb 13, 2026 | 71,900.00 | 75,200.00 | 71,400.00 | 72,400.00 | 72,400.00 | - | 267,865 |
| Feb 12, 2026 | 72,800.00 | 72,800.00 | 70,100.00 | 72,400.00 | 72,400.00 | -1.50% | 244,608 |
| Feb 11, 2026 | 73,300.00 | 74,200.00 | 72,900.00 | 73,500.00 | 73,500.00 | 0.96% | 170,185 |
| Feb 10, 2026 | 73,500.00 | 73,500.00 | 71,900.00 | 72,800.00 | 72,800.00 | 0.14% | 170,759 |
| Feb 9, 2026 | 70,500.00 | 73,700.00 | 70,300.00 | 72,700.00 | 72,700.00 | 5.21% | 450,290 |
| Feb 6, 2026 | 68,100.00 | 69,900.00 | 66,400.00 | 69,100.00 | 69,100.00 | 0.73% | 202,627 |
| Feb 5, 2026 | 68,400.00 | 71,200.00 | 68,200.00 | 68,600.00 | 68,600.00 | 0.29% | 254,561 |
| Feb 4, 2026 | 68,700.00 | 70,000.00 | 68,000.00 | 68,400.00 | 68,400.00 | -0.87% | 186,329 |
| Feb 3, 2026 | 68,800.00 | 69,000.00 | 66,600.00 | 69,000.00 | 69,000.00 | 2.53% | 190,545 |
| Feb 2, 2026 | 69,700.00 | 69,700.00 | 66,600.00 | 67,300.00 | 67,300.00 | -3.72% | 255,216 |
| Jan 30, 2026 | 69,600.00 | 70,900.00 | 68,600.00 | 69,900.00 | 69,900.00 | 1.01% | 339,454 |
| Jan 29, 2026 | 68,500.00 | 69,700.00 | 67,700.00 | 69,200.00 | 69,200.00 | 1.62% | 321,508 |
| Jan 28, 2026 | 68,100.00 | 68,900.00 | 67,500.00 | 68,100.00 | 68,100.00 | 1.49% | 287,242 |
| Jan 27, 2026 | 67,500.00 | 68,000.00 | 66,700.00 | 67,100.00 | 67,100.00 | 0.60% | 171,785 |
| Jan 26, 2026 | 67,500.00 | 68,100.00 | 66,300.00 | 66,700.00 | 66,700.00 | - | 218,451 |
| Jan 23, 2026 | 67,000.00 | 67,000.00 | 65,900.00 | 66,700.00 | 66,700.00 | 0.45% | 179,406 |
| Jan 22, 2026 | 64,500.00 | 67,700.00 | 64,000.00 | 66,400.00 | 66,400.00 | 2.95% | 421,348 |
| Jan 21, 2026 | 63,900.00 | 65,200.00 | 63,100.00 | 64,500.00 | 64,500.00 | -0.62% | 194,545 |
| Jan 20, 2026 | 64,200.00 | 65,200.00 | 63,700.00 | 64,900.00 | 64,900.00 | 1.25% | 192,233 |
| Jan 19, 2026 | 64,500.00 | 65,100.00 | 63,900.00 | 64,100.00 | 64,100.00 | 0.31% | 161,392 |
| Jan 16, 2026 | 64,200.00 | 64,800.00 | 63,400.00 | 63,900.00 | 63,900.00 | -0.62% | 117,155 |
| Jan 15, 2026 | 64,900.00 | 65,000.00 | 63,300.00 | 64,300.00 | 64,300.00 | 0.16% | 139,078 |
| Jan 14, 2026 | 63,300.00 | 65,000.00 | 63,300.00 | 64,200.00 | 64,200.00 | 1.58% | 213,902 |
| Jan 13, 2026 | 64,400.00 | 64,400.00 | 62,700.00 | 63,200.00 | 63,200.00 | -1.10% | 134,271 |
| Jan 12, 2026 | 63,500.00 | 64,200.00 | 62,200.00 | 63,900.00 | 63,900.00 | 0.95% | 150,494 |
| Jan 9, 2026 | 63,500.00 | 63,800.00 | 61,700.00 | 63,300.00 | 63,300.00 | 0.48% | 169,649 |
| Jan 8, 2026 | 64,200.00 | 64,200.00 | 62,300.00 | 63,000.00 | 63,000.00 | -0.94% | 232,033 |
| Jan 7, 2026 | 64,700.00 | 64,800.00 | 62,400.00 | 63,600.00 | 63,600.00 | -1.24% | 196,723 |
| Jan 6, 2026 | 65,500.00 | 66,000.00 | 63,900.00 | 64,400.00 | 64,400.00 | -0.92% | 150,541 |
| Jan 5, 2026 | 66,400.00 | 66,500.00 | 64,600.00 | 65,000.00 | 65,000.00 | -0.61% | 197,150 |
| Jan 2, 2026 | 63,100.00 | 65,600.00 | 63,000.00 | 65,400.00 | 65,400.00 | 5.31% | 271,649 |
| Dec 30, 2025 | 61,700.00 | 63,000.00 | 61,700.00 | 62,100.00 | 62,100.00 | - | 88,928 |
| Dec 29, 2025 | 60,600.00 | 62,200.00 | 60,600.00 | 62,100.00 | 62,100.00 | 1.64% | 84,975 |
| Dec 26, 2025 | 62,100.00 | 62,300.00 | 61,000.00 | 61,100.00 | 61,100.00 | -1.45% | 102,485 |
| Dec 24, 2025 | 62,500.00 | 62,500.00 | 61,900.00 | 62,000.00 | 62,000.00 | -0.16% | 64,926 |
| Dec 23, 2025 | 63,200.00 | 63,400.00 | 62,100.00 | 62,100.00 | 62,100.00 | -1.43% | 112,848 |
| Dec 22, 2025 | 63,200.00 | 63,300.00 | 62,800.00 | 63,000.00 | 63,000.00 | 0.32% | 75,891 |
| Dec 19, 2025 | 63,100.00 | 63,100.00 | 62,200.00 | 62,800.00 | 62,800.00 | 0.48% | 102,421 |
| Dec 18, 2025 | 63,300.00 | 63,400.00 | 62,100.00 | 62,500.00 | 62,500.00 | -2.50% | 113,437 |
| Dec 17, 2025 | 65,600.00 | 66,500.00 | 64,000.00 | 64,100.00 | 64,100.00 | -1.54% | 127,107 |
| Dec 16, 2025 | 63,100.00 | 65,700.00 | 62,800.00 | 65,100.00 | 65,100.00 | 3.01% | 284,251 |
| Dec 15, 2025 | 63,800.00 | 63,900.00 | 62,800.00 | 63,200.00 | 63,200.00 | -1.56% | 98,889 |
| Dec 12, 2025 | 64,100.00 | 64,400.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.63% | 68,896 |
| Dec 11, 2025 | 64,700.00 | 64,900.00 | 63,600.00 | 63,800.00 | 63,800.00 | -0.93% | 169,690 |
| Dec 10, 2025 | 65,600.00 | 65,700.00 | 64,200.00 | 64,400.00 | 64,400.00 | -1.53% | 110,366 |
| Dec 9, 2025 | 66,100.00 | 66,100.00 | 65,000.00 | 65,400.00 | 65,400.00 | -0.46% | 73,814 |
| Dec 8, 2025 | 65,700.00 | 66,100.00 | 65,300.00 | 65,700.00 | 65,700.00 | 0.31% | 104,290 |
| Dec 5, 2025 | 64,800.00 | 65,600.00 | 64,700.00 | 65,500.00 | 65,500.00 | 0.31% | 62,955 |
| Dec 4, 2025 | 65,800.00 | 66,100.00 | 64,500.00 | 65,300.00 | 65,300.00 | -0.91% | 102,375 |
| Dec 3, 2025 | 65,700.00 | 65,900.00 | 65,200.00 | 65,900.00 | 65,900.00 | 0.30% | 73,718 |
| Dec 2, 2025 | 65,700.00 | 65,900.00 | 65,000.00 | 65,700.00 | 65,700.00 | 0.46% | 105,957 |
| Dec 1, 2025 | 67,200.00 | 67,300.00 | 65,200.00 | 65,400.00 | 65,400.00 | -1.95% | 100,478 |
| Nov 28, 2025 | 66,200.00 | 66,700.00 | 65,600.00 | 66,700.00 | 66,700.00 | 1.37% | 73,439 |
| Nov 27, 2025 | 66,000.00 | 66,500.00 | 65,000.00 | 65,800.00 | 65,800.00 | - | 133,096 |
| Nov 26, 2025 | 66,000.00 | 66,500.00 | 65,400.00 | 65,800.00 | 65,800.00 | 0.77% | 112,323 |
| Nov 25, 2025 | 67,200.00 | 67,400.00 | 64,900.00 | 65,300.00 | 65,300.00 | -2.10% | 151,464 |
| Nov 24, 2025 | 67,600.00 | 67,700.00 | 65,800.00 | 66,700.00 | 66,700.00 | -0.74% | 161,014 |
| Nov 21, 2025 | 66,700.00 | 67,400.00 | 65,600.00 | 67,200.00 | 67,200.00 | 1.51% | 185,991 |
| Nov 20, 2025 | 65,200.00 | 67,700.00 | 65,000.00 | 66,200.00 | 66,200.00 | 2.16% | 292,748 |
| Nov 19, 2025 | 64,000.00 | 65,500.00 | 63,200.00 | 64,800.00 | 64,800.00 | 1.73% | 162,886 |
| Nov 18, 2025 | 64,900.00 | 65,300.00 | 63,200.00 | 63,700.00 | 63,700.00 | -2.60% | 178,717 |
| Nov 17, 2025 | 64,400.00 | 65,400.00 | 64,100.00 | 65,400.00 | 65,400.00 | 1.87% | 151,336 |
| Nov 14, 2025 | 64,200.00 | 66,000.00 | 63,700.00 | 64,200.00 | 64,200.00 | -1.83% | 185,901 |
| Nov 13, 2025 | 64,200.00 | 65,900.00 | 63,600.00 | 65,400.00 | 65,400.00 | 0.93% | 213,672 |
| Nov 12, 2025 | 63,700.00 | 65,300.00 | 63,400.00 | 64,800.00 | 64,800.00 | 1.89% | 244,709 |
| Nov 11, 2025 | 66,500.00 | 66,500.00 | 62,900.00 | 63,600.00 | 63,600.00 | -3.64% | 699,012 |
| Nov 10, 2025 | 70,600.00 | 70,700.00 | 64,900.00 | 66,000.00 | 66,000.00 | -8.46% | 645,826 |
| Nov 7, 2025 | 70,900.00 | 77,000.00 | 70,800.00 | 72,100.00 | 72,100.00 | -0.96% | 390,579 |
| Nov 6, 2025 | 75,200.00 | 75,300.00 | 72,300.00 | 72,800.00 | 72,800.00 | -2.28% | 201,195 |
| Nov 5, 2025 | 75,300.00 | 75,400.00 | 72,200.00 | 74,500.00 | 74,500.00 | -1.06% | 180,663 |
| Nov 4, 2025 | 75,500.00 | 75,800.00 | 74,700.00 | 75,300.00 | 75,300.00 | -0.79% | 158,077 |
| Nov 3, 2025 | 77,700.00 | 78,500.00 | 75,500.00 | 75,900.00 | 75,900.00 | -1.43% | 157,614 |
| Oct 31, 2025 | 76,800.00 | 77,000.00 | 75,700.00 | 77,000.00 | 77,000.00 | 0.79% | 141,265 |
| Oct 30, 2025 | 76,700.00 | 77,800.00 | 75,900.00 | 76,400.00 | 76,400.00 | 0.39% | 220,502 |
| Oct 29, 2025 | 78,200.00 | 78,200.00 | 75,600.00 | 76,100.00 | 76,100.00 | -2.06% | 223,191 |
| Oct 28, 2025 | 75,400.00 | 78,700.00 | 75,300.00 | 77,700.00 | 77,700.00 | 3.88% | 323,673 |
| Oct 27, 2025 | 75,100.00 | 75,800.00 | 74,600.00 | 74,800.00 | 74,800.00 | -0.53% | 148,613 |
| Oct 24, 2025 | 76,700.00 | 76,700.00 | 75,000.00 | 75,200.00 | 75,200.00 | -1.44% | 138,431 |
| Oct 23, 2025 | 77,300.00 | 78,500.00 | 76,100.00 | 76,300.00 | 76,300.00 | -0.91% | 143,682 |
| Oct 22, 2025 | 76,800.00 | 77,700.00 | 76,500.00 | 77,000.00 | 77,000.00 | - | 117,020 |
| Oct 21, 2025 | 77,700.00 | 77,800.00 | 76,100.00 | 77,000.00 | 77,000.00 | 1.05% | 162,812 |
| Oct 20, 2025 | 75,400.00 | 76,500.00 | 74,500.00 | 76,200.00 | 76,200.00 | 2.56% | 145,546 |
| Oct 17, 2025 | 75,100.00 | 75,200.00 | 74,100.00 | 74,300.00 | 74,300.00 | -1.07% | 105,200 |
| Oct 16, 2025 | 75,600.00 | 76,600.00 | 74,800.00 | 75,100.00 | 75,100.00 | -0.79% | 129,273 |
| Oct 15, 2025 | 74,100.00 | 75,900.00 | 74,100.00 | 75,700.00 | 75,700.00 | 2.16% | 87,835 |
| Oct 14, 2025 | 76,300.00 | 76,300.00 | 73,700.00 | 74,100.00 | 74,100.00 | -2.50% | 182,011 |
| Oct 13, 2025 | 74,500.00 | 76,800.00 | 74,100.00 | 76,000.00 | 76,000.00 | 0.66% | 170,956 |
| Oct 10, 2025 | 76,500.00 | 76,500.00 | 74,300.00 | 75,500.00 | 75,500.00 | -2.33% | 263,611 |