Kolmar Korea Co., Ltd. (KRX:161890)
South Korea
· Delayed Price · Currency is KRW 90,300
+400 (0.44%)
Apr 29, 2026, 1:30 PM KST
Kolmar Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90,500.00 | 92,000.00 | 88,900.00 | 89,900.00 | 89,900.00 | -1.21% | 230,242 |
| Apr 27, 2026 | 93,300.00 | 93,400.00 | 90,200.00 | 91,000.00 | 91,000.00 | -0.66% | 183,745 |
| Apr 24, 2026 | 90,300.00 | 91,900.00 | 89,200.00 | 91,600.00 | 91,600.00 | 4.09% | 281,632 |
| Apr 23, 2026 | 89,000.00 | 89,000.00 | 86,700.00 | 88,000.00 | 88,000.00 | 1.15% | 203,911 |
| Apr 22, 2026 | 86,400.00 | 89,000.00 | 86,400.00 | 87,000.00 | 87,000.00 | 0.81% | 190,481 |
| Apr 21, 2026 | 87,500.00 | 88,000.00 | 85,900.00 | 86,300.00 | 86,300.00 | -0.80% | 152,277 |
| Apr 20, 2026 | 87,100.00 | 87,500.00 | 85,700.00 | 87,000.00 | 87,000.00 | 0.23% | 148,824 |
| Apr 17, 2026 | 84,900.00 | 89,800.00 | 84,600.00 | 86,800.00 | 86,800.00 | 2.72% | 378,379 |
| Apr 16, 2026 | 83,300.00 | 84,500.00 | 81,800.00 | 84,500.00 | 84,500.00 | 2.05% | 198,035 |
| Apr 15, 2026 | 81,100.00 | 83,400.00 | 80,000.00 | 82,800.00 | 82,800.00 | 3.50% | 254,819 |
| Apr 14, 2026 | 83,200.00 | 83,200.00 | 79,800.00 | 80,000.00 | 80,000.00 | -2.32% | 242,954 |
| Apr 13, 2026 | 77,800.00 | 82,400.00 | 77,300.00 | 81,900.00 | 81,900.00 | 3.80% | 340,967 |
| Apr 10, 2026 | 79,500.00 | 80,500.00 | 77,200.00 | 78,900.00 | 78,900.00 | 0.64% | 195,726 |
| Apr 9, 2026 | 77,400.00 | 80,700.00 | 77,000.00 | 78,400.00 | 78,400.00 | 2.08% | 396,949 |
| Apr 8, 2026 | 77,400.00 | 78,600.00 | 75,400.00 | 76,800.00 | 76,800.00 | 2.81% | 155,132 |
| Apr 7, 2026 | 76,300.00 | 78,300.00 | 74,400.00 | 74,700.00 | 74,700.00 | -1.32% | 181,186 |
| Apr 6, 2026 | 76,200.00 | 77,900.00 | 74,000.00 | 75,700.00 | 75,700.00 | -0.53% | 180,102 |
| Apr 3, 2026 | 77,400.00 | 77,900.00 | 75,500.00 | 76,100.00 | 76,100.00 | - | 121,611 |
| Apr 2, 2026 | 78,700.00 | 80,700.00 | 74,600.00 | 76,100.00 | 76,100.00 | -3.18% | 267,630 |
| Apr 1, 2026 | 78,400.00 | 79,800.00 | 77,600.00 | 78,600.00 | 78,600.00 | 3.42% | 207,261 |
| Mar 31, 2026 | 75,300.00 | 79,100.00 | 73,600.00 | 76,000.00 | 76,000.00 | -0.78% | 322,205 |
| Mar 30, 2026 | 78,000.00 | 80,300.00 | 76,000.00 | 76,600.00 | 76,600.00 | -4.49% | 207,451 |
| Mar 27, 2026 | 75,200.00 | 81,500.00 | 74,800.00 | 80,200.00 | 80,200.00 | 3.62% | 484,069 |
| Mar 26, 2026 | 79,300.00 | 79,600.00 | 76,800.00 | 77,400.00 | 77,400.00 | -2.76% | 162,289 |
| Mar 25, 2026 | 79,400.00 | 80,300.00 | 78,200.00 | 79,600.00 | 78,734.91 | 1.79% | 286,654 |
| Mar 24, 2026 | 79,500.00 | 79,700.00 | 76,000.00 | 78,200.00 | 77,350.13 | 1.96% | 260,262 |
| Mar 23, 2026 | 73,500.00 | 79,800.00 | 73,500.00 | 76,700.00 | 75,866.43 | - | 692,940 |
| Mar 20, 2026 | 70,000.00 | 77,500.00 | 69,700.00 | 76,700.00 | 75,866.43 | 9.89% | 595,679 |
| Mar 19, 2026 | 69,300.00 | 70,600.00 | 69,000.00 | 69,800.00 | 69,041.42 | -0.71% | 113,677 |
| Mar 18, 2026 | 70,800.00 | 71,500.00 | 70,100.00 | 70,300.00 | 69,535.98 | 0.14% | 111,422 |
| Mar 17, 2026 | 70,100.00 | 71,200.00 | 70,100.00 | 70,200.00 | 69,437.07 | 1.01% | 57,507 |
| Mar 16, 2026 | 70,500.00 | 70,900.00 | 69,200.00 | 69,500.00 | 68,744.68 | -3.07% | 104,262 |
| Mar 13, 2026 | 69,800.00 | 72,200.00 | 69,300.00 | 71,700.00 | 70,920.77 | - | 139,179 |
| Mar 12, 2026 | 69,500.00 | 71,700.00 | 68,300.00 | 71,700.00 | 70,920.77 | 3.31% | 166,611 |
| Mar 11, 2026 | 70,400.00 | 71,500.00 | 69,000.00 | 69,400.00 | 68,645.77 | -0.86% | 144,121 |
| Mar 10, 2026 | 69,000.00 | 70,200.00 | 67,300.00 | 70,000.00 | 69,239.25 | 5.58% | 150,420 |
| Mar 9, 2026 | 66,400.00 | 66,900.00 | 64,700.00 | 66,300.00 | 65,579.46 | -5.29% | 108,298 |
| Mar 6, 2026 | 68,500.00 | 70,200.00 | 67,900.00 | 70,000.00 | 69,239.25 | 1.16% | 157,551 |
| Mar 5, 2026 | 68,400.00 | 70,500.00 | 66,400.00 | 69,200.00 | 68,447.94 | 7.79% | 291,711 |
| Mar 4, 2026 | 69,000.00 | 70,500.00 | 64,000.00 | 64,200.00 | 63,502.28 | -11.81% | 382,024 |
| Mar 3, 2026 | 74,500.00 | 75,600.00 | 72,600.00 | 72,800.00 | 72,008.82 | -4.59% | 285,110 |
| Feb 27, 2026 | 75,700.00 | 77,200.00 | 75,100.00 | 76,300.00 | 75,470.78 | 1.73% | 349,615 |
| Feb 26, 2026 | 73,600.00 | 77,900.00 | 73,500.00 | 75,000.00 | 74,184.91 | 4.75% | 723,753 |
| Feb 25, 2026 | 71,700.00 | 72,000.00 | 70,600.00 | 71,600.00 | 70,821.86 | 0.56% | 223,225 |
| Feb 24, 2026 | 71,900.00 | 72,000.00 | 70,800.00 | 71,200.00 | 70,426.20 | -0.56% | 175,460 |
| Feb 23, 2026 | 73,400.00 | 73,700.00 | 71,400.00 | 71,600.00 | 70,821.86 | -1.10% | 143,675 |
| Feb 20, 2026 | 73,500.00 | 73,500.00 | 71,900.00 | 72,400.00 | 71,613.16 | -1.76% | 157,581 |
| Feb 19, 2026 | 73,000.00 | 73,900.00 | 71,700.00 | 73,700.00 | 72,899.03 | 1.80% | 199,014 |
| Feb 13, 2026 | 71,900.00 | 75,200.00 | 71,400.00 | 72,400.00 | 71,613.16 | - | 267,865 |
| Feb 12, 2026 | 72,800.00 | 72,800.00 | 70,100.00 | 72,400.00 | 71,613.16 | -1.50% | 244,609 |
| Feb 11, 2026 | 73,300.00 | 74,200.00 | 72,900.00 | 73,500.00 | 72,701.21 | 0.96% | 170,191 |
| Feb 10, 2026 | 73,500.00 | 73,500.00 | 71,900.00 | 72,800.00 | 72,008.82 | 0.14% | 170,759 |
| Feb 9, 2026 | 70,500.00 | 73,700.00 | 70,300.00 | 72,700.00 | 71,909.90 | 5.21% | 450,322 |
| Feb 6, 2026 | 68,100.00 | 69,900.00 | 66,400.00 | 69,100.00 | 68,349.03 | 0.73% | 202,627 |
| Feb 5, 2026 | 68,400.00 | 71,200.00 | 68,200.00 | 68,600.00 | 67,854.46 | 0.29% | 254,561 |
| Feb 4, 2026 | 68,700.00 | 70,000.00 | 68,000.00 | 68,400.00 | 67,656.63 | -0.87% | 186,329 |
| Feb 3, 2026 | 68,800.00 | 69,000.00 | 66,600.00 | 69,000.00 | 68,250.11 | 2.53% | 190,545 |
| Feb 2, 2026 | 69,700.00 | 69,700.00 | 66,600.00 | 67,300.00 | 66,568.59 | -3.72% | 255,217 |
| Jan 30, 2026 | 69,600.00 | 70,900.00 | 68,600.00 | 69,900.00 | 69,140.33 | 1.01% | 339,458 |
| Jan 29, 2026 | 68,500.00 | 69,700.00 | 67,700.00 | 69,200.00 | 68,447.94 | 1.62% | 321,523 |
| Jan 28, 2026 | 68,100.00 | 68,900.00 | 67,500.00 | 68,100.00 | 67,359.89 | 1.49% | 287,252 |
| Jan 27, 2026 | 67,500.00 | 68,000.00 | 66,700.00 | 67,100.00 | 66,370.76 | 0.60% | 171,785 |
| Jan 26, 2026 | 67,500.00 | 68,100.00 | 66,300.00 | 66,700.00 | 65,975.11 | - | 218,648 |
| Jan 23, 2026 | 67,000.00 | 67,000.00 | 65,900.00 | 66,700.00 | 65,975.11 | 0.45% | 179,406 |
| Jan 22, 2026 | 64,500.00 | 67,700.00 | 64,000.00 | 66,400.00 | 65,678.37 | 2.95% | 421,348 |
| Jan 21, 2026 | 63,900.00 | 65,200.00 | 63,100.00 | 64,500.00 | 63,799.02 | -0.62% | 194,545 |
| Jan 20, 2026 | 64,200.00 | 65,200.00 | 63,700.00 | 64,900.00 | 64,194.67 | 1.25% | 192,233 |
| Jan 19, 2026 | 64,500.00 | 65,100.00 | 63,900.00 | 64,100.00 | 63,403.37 | 0.31% | 161,392 |
| Jan 16, 2026 | 64,200.00 | 64,800.00 | 63,400.00 | 63,900.00 | 63,205.54 | -0.62% | 117,155 |
| Jan 15, 2026 | 64,900.00 | 65,000.00 | 63,300.00 | 64,300.00 | 63,601.19 | 0.16% | 139,078 |
| Jan 14, 2026 | 63,300.00 | 65,000.00 | 63,300.00 | 64,200.00 | 63,502.28 | 1.58% | 213,913 |
| Jan 13, 2026 | 64,400.00 | 64,400.00 | 62,700.00 | 63,200.00 | 62,513.15 | -1.10% | 134,271 |
| Jan 12, 2026 | 63,500.00 | 64,200.00 | 62,200.00 | 63,900.00 | 63,205.54 | 0.95% | 150,494 |
| Jan 9, 2026 | 63,500.00 | 63,800.00 | 61,700.00 | 63,300.00 | 62,612.06 | 0.48% | 169,650 |
| Jan 8, 2026 | 64,200.00 | 64,200.00 | 62,300.00 | 63,000.00 | 62,315.32 | -0.94% | 232,035 |
| Jan 7, 2026 | 64,700.00 | 64,800.00 | 62,400.00 | 63,600.00 | 62,908.80 | -1.24% | 204,731 |
| Jan 6, 2026 | 65,500.00 | 66,000.00 | 63,900.00 | 64,400.00 | 63,700.11 | -0.92% | 150,541 |
| Jan 5, 2026 | 66,400.00 | 66,500.00 | 64,600.00 | 65,000.00 | 64,293.58 | -0.61% | 197,150 |
| Jan 2, 2026 | 63,100.00 | 65,600.00 | 63,000.00 | 65,400.00 | 64,689.24 | 5.31% | 271,649 |
| Dec 30, 2025 | 61,700.00 | 63,000.00 | 61,700.00 | 62,100.00 | 61,425.10 | - | 88,928 |
| Dec 29, 2025 | 60,600.00 | 62,200.00 | 60,600.00 | 62,100.00 | 61,425.10 | 1.64% | 84,975 |
| Dec 26, 2025 | 62,100.00 | 62,300.00 | 61,000.00 | 61,100.00 | 60,435.97 | -1.45% | 102,485 |
| Dec 24, 2025 | 62,500.00 | 62,500.00 | 61,900.00 | 62,000.00 | 61,326.19 | -0.16% | 64,926 |
| Dec 23, 2025 | 63,200.00 | 63,400.00 | 62,100.00 | 62,100.00 | 61,425.10 | -1.43% | 112,848 |
| Dec 22, 2025 | 63,200.00 | 63,300.00 | 62,800.00 | 63,000.00 | 62,315.32 | 0.32% | 75,891 |
| Dec 19, 2025 | 63,100.00 | 63,100.00 | 62,200.00 | 62,800.00 | 62,117.49 | 0.48% | 102,421 |
| Dec 18, 2025 | 63,300.00 | 63,400.00 | 62,100.00 | 62,500.00 | 61,820.75 | -2.50% | 113,438 |
| Dec 17, 2025 | 65,600.00 | 66,500.00 | 64,000.00 | 64,100.00 | 63,403.37 | -1.54% | 127,107 |
| Dec 16, 2025 | 63,100.00 | 65,700.00 | 62,800.00 | 65,100.00 | 64,392.50 | 3.01% | 284,251 |
| Dec 15, 2025 | 63,800.00 | 63,900.00 | 62,800.00 | 63,200.00 | 62,513.15 | -1.56% | 98,889 |
| Dec 12, 2025 | 64,100.00 | 64,400.00 | 63,600.00 | 64,200.00 | 63,502.28 | 0.63% | 68,896 |
| Dec 11, 2025 | 64,700.00 | 64,900.00 | 63,600.00 | 63,800.00 | 63,106.63 | -0.93% | 169,701 |
| Dec 10, 2025 | 65,600.00 | 65,700.00 | 64,200.00 | 64,400.00 | 63,700.11 | -1.53% | 110,366 |
| Dec 9, 2025 | 66,100.00 | 66,100.00 | 65,000.00 | 65,400.00 | 64,689.24 | -0.46% | 73,814 |
| Dec 8, 2025 | 65,700.00 | 66,100.00 | 65,300.00 | 65,700.00 | 64,985.98 | 0.31% | 104,290 |
| Dec 5, 2025 | 64,800.00 | 65,600.00 | 64,700.00 | 65,500.00 | 64,788.15 | 0.31% | 62,955 |
| Dec 4, 2025 | 65,800.00 | 66,100.00 | 64,500.00 | 65,300.00 | 64,590.32 | -0.91% | 102,375 |
| Dec 3, 2025 | 65,700.00 | 65,900.00 | 65,200.00 | 65,900.00 | 65,183.80 | 0.30% | 73,718 |
| Dec 2, 2025 | 65,700.00 | 65,900.00 | 65,000.00 | 65,700.00 | 64,985.98 | 0.46% | 105,957 |
| Dec 1, 2025 | 67,200.00 | 67,300.00 | 65,200.00 | 65,400.00 | 64,689.24 | -1.95% | 100,478 |