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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,200	10,750	10,750	10,810	10,200	161,589
November 19, 2025	10,060	10,250	10,250	10,400	10,060	128,267
November 18, 2025	10,350	10,190	10,190	10,500	10,190	101,651
November 17, 2025	10,620	10,480	10,480	10,670	10,350	178,740
November 14, 2025	10,750	10,600	10,600	10,960	10,600	129,274
November 13, 2025	10,870	10,850	10,850	11,050	10,800	175,684
November 12, 2025	10,840	11,010	11,010	11,060	10,690	189,524
November 11, 2025	10,810	10,710	10,710	11,890	10,650	355,874
November 10, 2025	10,620	10,860	10,860	10,940	10,600	152,983
November 07, 2025	10,750	10,650	10,650	11,070	10,540	151,961
November 06, 2025	10,700	10,750	10,750	10,900	10,600	115,203
November 05, 2025	10,800	10,700	10,700	10,980	10,410	222,495
November 04, 2025	10,810	10,920	10,920	11,200	10,810	163,369
November 03, 2025	11,010	10,980	10,980	11,200	10,860	237,375
October 31, 2025	11,140	11,050	11,050	11,220	10,940	299,966
October 30, 2025	11,380	11,180	11,180	11,410	11,120	184,696
October 29, 2025	11,420	11,360	11,360	11,460	11,220	161,174
October 28, 2025	11,490	11,370	11,370	11,700	11,360	167,868
October 27, 2025	11,390	11,450	11,450	11,490	11,360	189,678
October 24, 2025	11,530	11,430	11,430	11,660	11,350	226,245
October 23, 2025	11,880	11,530	11,530	11,940	11,530	168,283
October 22, 2025	11,810	11,910	11,910	11,940	11,720	101,457
October 21, 2025	11,920	11,820	11,820	12,050	11,760	148,307
October 20, 2025	11,780	11,970	11,970	12,250	11,650	161,493
October 17, 2025	11,970	11,800	11,800	12,040	11,520	198,260
October 16, 2025	12,100	12,000	12,000	12,230	11,970	147,319
October 15, 2025	11,940	12,100	12,100	12,130	11,920	119,367
October 14, 2025	12,040	11,930	11,930	12,210	11,820	220,673
October 13, 2025	11,980	12,080	12,080	12,260	11,850	126,088
October 10, 2025	12,430	12,290	12,290	12,430	12,050	171,710
October 02, 2025	12,250	12,480	12,480	12,560	12,250	117,976
October 01, 2025	12,470	12,290	12,290	12,510	12,170	209,996
September 30, 2025	12,710	12,460	12,460	12,880	12,450	131,074
September 29, 2025	12,650	12,840	12,840	12,880	12,580	121,080
September 26, 2025	12,790	12,560	12,560	12,910	12,480	304,327
September 25, 2025	12,750	12,770	12,770	12,860	12,660	120,341

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