Kolmar Korea Holdings Co., Ltd. - 024720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,340	10,370	10,370	10,550	10,260	101,323
February 19, 2026	10,300	10,330	10,330	10,390	10,250	81,712
February 13, 2026	10,120	10,250	10,250	10,400	10,080	115,575
February 12, 2026	10,240	10,230	10,230	10,280	10,140	70,899
February 11, 2026	10,220	10,160	10,160	10,260	10,110	51,794
February 10, 2026	10,220	10,210	10,210	10,280	9,950	93,943
February 09, 2026	9,950	10,260	10,260	10,320	9,950	133,229
February 06, 2026	9,990	9,850	9,850	9,990	9,540	65,220
February 05, 2026	10,040	9,980	9,980	10,150	9,900	110,081
February 04, 2026	9,830	10,080	10,080	10,120	9,760	112,329
February 03, 2026	9,600	9,820	9,820	9,830	9,600	44,400
February 02, 2026	9,990	9,570	9,570	10,050	9,500	102,947
January 30, 2026	10,150	10,080	10,080	10,150	9,990	83,491
January 29, 2026	10,030	10,080	10,080	10,180	9,930	72,507
January 28, 2026	10,100	10,020	10,020	10,130	9,960	69,062
January 27, 2026	9,900	10,010	10,010	10,080	9,890	105,428
January 26, 2026	9,810	9,900	9,900	9,970	9,800	85,468
January 23, 2026	9,440	9,800	9,800	9,820	9,440	94,543
January 22, 2026	9,320	9,420	9,420	9,490	9,260	91,492
January 21, 2026	9,380	9,200	9,200	9,450	9,180	124,820
January 20, 2026	9,370	9,470	9,470	9,580	9,300	79,218
January 19, 2026	9,420	9,360	9,360	9,600	9,320	51,567
January 16, 2026	9,500	9,490	9,490	9,690	9,460	47,724
January 15, 2026	9,550	9,520	9,520	9,600	9,360	41,712
January 14, 2026	9,370	9,460	9,460	9,540	9,350	51,864
January 13, 2026	9,440	9,350	9,350	9,500	9,270	42,836
January 12, 2026	9,390	9,450	9,450	9,480	9,300	37,976
January 09, 2026	9,240	9,390	9,390	9,450	9,200	36,272
January 08, 2026	9,530	9,220	9,220	9,530	9,210	78,031
January 07, 2026	9,630	9,470	9,470	9,660	9,350	116,351
January 06, 2026	9,700	9,630	9,630	9,820	9,620	65,422
January 05, 2026	9,950	9,790	9,790	9,950	9,730	49,271
January 02, 2026	9,580	9,820	9,820	9,850	9,580	97,144
December 30, 2025	9,640	9,510	9,510	9,720	9,510	85,914
December 29, 2025	9,610	9,640	9,640	9,720	9,500	88,701
December 26, 2025	9,830	9,610	9,610	9,900	9,610	130,946
December 24, 2025	9,920	9,880	9,880	10,020	9,860	34,509
December 23, 2025	9,940	9,920	9,920	10,050	9,900	63,318
December 22, 2025	10,000	10,000	10,000	10,030	9,850	48,770
December 19, 2025	9,780	9,940	9,940	9,950	9,770	55,626
December 18, 2025	9,860	9,730	9,730	9,910	9,570	73,555
December 17, 2025	10,010	9,920	9,920	10,120	9,890	71,542
December 16, 2025	10,050	9,980	9,980	10,150	9,950	99,803
December 15, 2025	10,160	10,050	10,050	10,170	9,920	75,616
December 12, 2025	10,050	10,170	10,170	10,200	10,020	83,653
December 11, 2025	9,890	9,980	9,980	10,150	9,800	146,976
December 10, 2025	9,970	9,910	9,910	10,000	9,890	103,457
December 09, 2025	10,040	10,010	10,010	10,090	9,930	85,979
December 08, 2025	10,210	10,020	10,020	10,350	10,000	143,227
December 05, 2025	10,170	10,210	10,210	10,220	10,050	82,287
December 04, 2025	10,260	10,130	10,130	10,330	10,060	110,342
December 03, 2025	10,250	10,310	10,310	10,370	10,200	52,969
December 02, 2025	10,200	10,290	10,290	10,330	10,160	66,184
December 01, 2025	10,450	10,180	10,180	10,530	10,140	121,415
November 28, 2025	10,400	10,440	10,440	10,510	10,290	63,791
November 27, 2025	10,380	10,290	10,290	10,530	10,220	57,061
November 26, 2025	10,150	10,490	10,490	10,490	10,150	117,427
November 25, 2025	10,400	10,100	10,100	10,530	10,070	150,709
November 24, 2025	10,480	10,450	10,450	10,600	10,320	87,206
November 21, 2025	10,680	10,350	10,350	10,760	10,340	157,476

Kolmar Korea Holdings Co., Ltd. (024720.KS) KSC