Kolmar Korea Co., Ltd. (KRX:161890)
South Korea
· Delayed Price · Currency is KRW 65,500
+200 (0.31%)
At close: Dec 5, 2025
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 77,200.00 | 77,800.00 | 75,700.00 | 77,300.00 | 77,300.00 | 0.78% | 313,151 |
| Oct 1, 2025 | 78,000.00 | 78,300.00 | 76,300.00 | 76,700.00 | 76,700.00 | -1.41% | 164,532 |
| Sep 30, 2025 | 79,700.00 | 79,800.00 | 77,600.00 | 77,800.00 | 77,800.00 | -1.89% | 122,203 |
| Sep 29, 2025 | 78,200.00 | 80,000.00 | 77,800.00 | 79,300.00 | 79,300.00 | 1.93% | 152,198 |
| Sep 26, 2025 | 78,700.00 | 78,800.00 | 77,000.00 | 77,800.00 | 77,800.00 | -0.64% | 171,559 |
| Sep 25, 2025 | 78,900.00 | 78,900.00 | 77,300.00 | 78,300.00 | 78,300.00 | -0.76% | 138,011 |
| Sep 24, 2025 | 79,300.00 | 79,600.00 | 78,300.00 | 78,900.00 | 78,900.00 | -0.25% | 123,697 |
| Sep 23, 2025 | 80,400.00 | 80,600.00 | 78,300.00 | 79,100.00 | 79,100.00 | -1.98% | 156,447 |
| Sep 22, 2025 | 80,200.00 | 81,100.00 | 79,500.00 | 80,700.00 | 80,700.00 | 1.25% | 221,871 |
| Sep 19, 2025 | 80,300.00 | 80,500.00 | 79,100.00 | 79,700.00 | 79,700.00 | -0.75% | 117,105 |
| Sep 18, 2025 | 79,700.00 | 80,700.00 | 78,500.00 | 80,300.00 | 80,300.00 | 1.77% | 304,715 |
| Sep 17, 2025 | 78,900.00 | 79,700.00 | 78,100.00 | 78,900.00 | 78,900.00 | 0.64% | 162,244 |
| Sep 16, 2025 | 78,800.00 | 79,900.00 | 78,100.00 | 78,400.00 | 78,400.00 | -0.88% | 192,985 |
| Sep 15, 2025 | 78,800.00 | 79,100.00 | 77,100.00 | 79,100.00 | 79,100.00 | - | 204,915 |
| Sep 12, 2025 | 79,400.00 | 79,800.00 | 78,600.00 | 79,100.00 | 79,100.00 | 0.13% | 169,555 |
| Sep 11, 2025 | 78,900.00 | 79,800.00 | 78,100.00 | 79,000.00 | 79,000.00 | 0.77% | 261,093 |
| Sep 10, 2025 | 78,800.00 | 78,900.00 | 78,100.00 | 78,400.00 | 78,400.00 | 0.26% | 165,488 |
| Sep 9, 2025 | 77,300.00 | 79,000.00 | 76,300.00 | 78,200.00 | 78,200.00 | 1.82% | 236,907 |
| Sep 8, 2025 | 75,500.00 | 76,900.00 | 75,400.00 | 76,800.00 | 76,800.00 | 1.32% | 150,729 |
| Sep 5, 2025 | 76,300.00 | 76,500.00 | 75,400.00 | 75,800.00 | 75,800.00 | -0.13% | 110,237 |
| Sep 4, 2025 | 74,800.00 | 76,800.00 | 74,800.00 | 75,900.00 | 75,900.00 | 1.74% | 188,669 |
| Sep 3, 2025 | 75,300.00 | 75,900.00 | 74,200.00 | 74,600.00 | 74,600.00 | -1.06% | 154,149 |
| Sep 2, 2025 | 76,000.00 | 76,100.00 | 74,200.00 | 75,400.00 | 75,400.00 | -0.66% | 259,053 |
| Sep 1, 2025 | 77,700.00 | 77,700.00 | 75,400.00 | 75,900.00 | 75,900.00 | -2.44% | 140,306 |
| Aug 29, 2025 | 78,000.00 | 78,500.00 | 77,000.00 | 77,800.00 | 77,800.00 | - | 143,258 |
| Aug 28, 2025 | 77,700.00 | 78,100.00 | 77,000.00 | 77,800.00 | 77,800.00 | -0.64% | 185,801 |
| Aug 27, 2025 | 79,000.00 | 79,000.00 | 77,400.00 | 78,300.00 | 78,300.00 | -0.63% | 133,674 |
| Aug 26, 2025 | 79,000.00 | 79,500.00 | 78,200.00 | 78,800.00 | 78,800.00 | -0.51% | 178,369 |
| Aug 25, 2025 | 79,700.00 | 79,700.00 | 78,600.00 | 79,200.00 | 79,200.00 | 0.13% | 158,329 |
| Aug 22, 2025 | 79,100.00 | 80,000.00 | 78,400.00 | 79,100.00 | 79,100.00 | -0.63% | 173,518 |
| Aug 21, 2025 | 79,800.00 | 81,100.00 | 79,100.00 | 79,600.00 | 79,600.00 | 0.38% | 277,948 |
| Aug 20, 2025 | 77,400.00 | 79,800.00 | 76,600.00 | 79,300.00 | 79,300.00 | 0.38% | 320,793 |
| Aug 19, 2025 | 78,900.00 | 79,900.00 | 78,100.00 | 79,000.00 | 79,000.00 | -0.63% | 178,344 |
| Aug 18, 2025 | 80,500.00 | 80,600.00 | 79,100.00 | 79,500.00 | 79,500.00 | -0.25% | 203,141 |
| Aug 14, 2025 | 78,800.00 | 79,800.00 | 78,200.00 | 79,700.00 | 79,700.00 | 1.27% | 273,697 |
| Aug 13, 2025 | 80,900.00 | 80,900.00 | 75,900.00 | 78,700.00 | 78,700.00 | -1.63% | 511,389 |
| Aug 12, 2025 | 82,500.00 | 82,800.00 | 79,700.00 | 80,000.00 | 80,000.00 | -0.74% | 524,251 |
| Aug 11, 2025 | 87,600.00 | 88,100.00 | 80,300.00 | 80,600.00 | 80,600.00 | -9.34% | 1,045,324 |
| Aug 8, 2025 | 104,200.00 | 104,400.00 | 87,900.00 | 88,900.00 | 88,900.00 | -12.93% | 1,477,137 |
| Aug 7, 2025 | 100,900.00 | 102,600.00 | 99,600.00 | 102,100.00 | 102,100.00 | 2.72% | 263,340 |
| Aug 6, 2025 | 97,700.00 | 99,700.00 | 96,200.00 | 99,400.00 | 99,400.00 | 2.79% | 278,642 |
| Aug 5, 2025 | 93,300.00 | 97,100.00 | 93,300.00 | 96,700.00 | 96,700.00 | 4.31% | 225,335 |
| Aug 4, 2025 | 92,600.00 | 93,400.00 | 91,300.00 | 92,700.00 | 92,700.00 | -0.32% | 108,390 |
| Aug 1, 2025 | 95,300.00 | 95,600.00 | 92,000.00 | 93,000.00 | 93,000.00 | -4.62% | 229,728 |
| Jul 31, 2025 | 95,400.00 | 99,200.00 | 95,200.00 | 97,500.00 | 97,500.00 | 2.74% | 362,180 |
| Jul 30, 2025 | 94,900.00 | 95,900.00 | 93,200.00 | 94,900.00 | 94,900.00 | 1.06% | 153,529 |
| Jul 29, 2025 | 92,300.00 | 93,900.00 | 91,800.00 | 93,900.00 | 93,900.00 | 1.29% | 159,086 |
| Jul 28, 2025 | 94,600.00 | 94,600.00 | 91,800.00 | 92,700.00 | 92,700.00 | -1.49% | 115,639 |
| Jul 25, 2025 | 93,300.00 | 94,200.00 | 92,600.00 | 94,100.00 | 94,100.00 | 0.86% | 104,149 |
| Jul 24, 2025 | 96,300.00 | 96,400.00 | 92,700.00 | 93,300.00 | 93,300.00 | -2.71% | 222,581 |
| Jul 23, 2025 | 97,300.00 | 97,500.00 | 94,500.00 | 95,900.00 | 95,900.00 | -0.93% | 141,728 |
| Jul 22, 2025 | 98,600.00 | 99,700.00 | 96,100.00 | 96,800.00 | 96,800.00 | -0.51% | 172,643 |
| Jul 21, 2025 | 97,700.00 | 98,800.00 | 96,000.00 | 97,300.00 | 97,300.00 | -1.02% | 279,585 |
| Jul 18, 2025 | 107,200.00 | 107,300.00 | 97,100.00 | 98,300.00 | 98,300.00 | -9.15% | 628,794 |
| Jul 17, 2025 | 107,100.00 | 108,400.00 | 106,000.00 | 108,200.00 | 108,200.00 | 1.12% | 133,565 |
| Jul 16, 2025 | 109,500.00 | 110,700.00 | 106,000.00 | 107,000.00 | 107,000.00 | -1.56% | 148,381 |
| Jul 15, 2025 | 107,100.00 | 109,500.00 | 107,000.00 | 108,700.00 | 108,700.00 | 0.65% | 157,264 |
| Jul 14, 2025 | 108,000.00 | 108,400.00 | 105,500.00 | 108,000.00 | 108,000.00 | 1.98% | 143,042 |
| Jul 11, 2025 | 108,200.00 | 109,300.00 | 104,900.00 | 105,900.00 | 105,900.00 | -3.02% | 224,431 |