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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,640	13,410	13,410	13,640	13,200	91,164
August 14, 2025	13,510	13,710	13,710	13,840	13,440	117,810
August 13, 2025	13,660	13,520	13,520	13,680	13,370	103,275
August 12, 2025	13,560	13,580	13,530	13,910	13,500	104,865
August 11, 2025	14,100	13,650	13,599.74	14,140	13,510	188,923
August 08, 2025	14,380	14,200	14,147.72	14,560	14,130	159,112
August 07, 2025	14,380	14,340	14,287.2	14,480	14,200	105,063
August 06, 2025	14,100	14,380	14,380	14,410	14,000	126,918
August 05, 2025	13,910	14,150	14,150	14,160	13,790	145,480
August 04, 2025	13,710	13,910	13,910	14,080	13,660	101,381
August 01, 2025	14,370	13,870	13,870	14,430	13,800	182,361
July 31, 2025	14,150	14,420	14,420	15,400	14,130	414,858
July 30, 2025	14,200	14,160	14,160	14,300	14,110	101,335
July 29, 2025	14,160	14,280	14,280	14,420	14,000	133,930
July 28, 2025	14,680	14,280	14,280	14,700	14,200	185,441
July 25, 2025	14,240	14,220	14,220	14,470	14,180	162,847
July 24, 2025	14,790	14,410	14,410	14,940	14,280	273,618
July 23, 2025	16,330	14,950	14,950	16,330	14,950	870,437
July 22, 2025	14,850	14,910	14,910	15,460	14,810	274,164
July 21, 2025	14,830	14,800	14,800	14,950	14,520	217,712
July 18, 2025	15,200	14,980	14,980	15,250	14,760	331,820
July 17, 2025	15,250	15,280	15,280	15,350	14,730	257,147
July 16, 2025	15,820	15,250	15,250	15,990	15,250	201,874
July 15, 2025	15,560	15,560	15,560	15,680	15,240	310,902
July 14, 2025	16,230	15,800	15,800	16,390	15,660	476,309
July 11, 2025	16,030	15,460	15,460	16,120	15,200	479,434
July 10, 2025	16,330	16,090	16,090	16,410	16,040	241,248
July 09, 2025	16,050	16,200	16,200	16,300	15,720	452,631
July 08, 2025	15,910	16,180	16,180	16,320	15,760	418,865
July 07, 2025	16,400	16,180	16,180	16,500	15,910	457,195
July 04, 2025	18,910	17,030	17,030	19,420	16,690	2.06M
July 03, 2025	16,750	16,710	16,710	17,100	16,500	478,548
July 02, 2025	17,440	16,500	16,500	17,850	16,500	563,978
July 01, 2025	17,600	17,410	17,410	17,880	17,200	680,671
June 30, 2025	18,150	18,440	18,440	19,940	17,820	5.48M
June 27, 2025	15,070	17,730	17,730	18,130	14,910	10.12M
June 26, 2025	15,010	14,910	14,910	15,500	14,500	525,269
June 25, 2025	15,470	15,110	15,110	16,950	14,990	2.52M
June 24, 2025	16,060	15,570	15,570	16,220	15,250	965,426
June 23, 2025	16,220	16,060	16,060	16,490	15,810	983,717
June 20, 2025	17,650	16,730	16,730	17,900	16,550	1.51M
June 19, 2025	18,900	17,440	17,440	20,150	17,220	5.84M
June 18, 2025	12,250	15,950	15,950	15,950	12,150	9.49M
June 17, 2025	12,750	12,270	12,270	12,750	12,210	228,242
June 16, 2025	12,250	12,670	12,670	12,830	12,220	272,404
June 13, 2025	12,890	12,430	12,430	13,080	12,000	330,605
June 12, 2025	12,900	12,740	12,740	12,990	12,640	211,612
June 11, 2025	12,760	12,920	12,920	13,110	12,500	424,338
June 10, 2025	12,850	12,750	12,750	12,990	12,640	290,482
June 09, 2025	13,040	12,780	12,780	13,130	12,560	413,566
June 05, 2025	13,160	12,830	12,830	13,160	12,700	334,915
June 04, 2025	12,620	12,950	12,950	13,300	12,400	874,682
June 02, 2025	12,280	12,130	12,130	12,470	11,960	294,484
May 30, 2025	12,630	12,540	12,540	13,420	12,350	1.46M
May 29, 2025	12,430	12,440	12,440	12,810	12,210	614,496
May 28, 2025	12,380	12,300	12,300	12,650	12,200	682,446
May 27, 2025	11,840	12,580	12,580	12,590	11,700	1.56M
May 26, 2025	11,220	11,590	11,590	11,950	11,040	707,633
May 23, 2025	11,670	11,340	11,340	11,820	11,200	389,665
May 22, 2025	12,400	11,780	11,780	12,540	11,650	1.06M

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