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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	13,000	12,750	12,750	13,060	12,550	280,701
September 23, 2025	13,000	12,990	12,990	13,160	12,910	177,607
September 22, 2025	13,070	13,150	13,150	13,220	13,020	141,587
September 19, 2025	13,170	13,070	13,070	13,220	12,970	237,125
September 18, 2025	13,150	13,250	13,250	13,470	13,060	255,112
September 17, 2025	13,340	13,130	13,130	13,670	13,110	307,514
September 16, 2025	13,510	13,310	13,310	13,510	13,080	290,384
September 15, 2025	13,390	13,510	13,510	13,870	13,260	522,149
September 12, 2025	13,260	13,270	13,270	13,430	13,170	218,290
September 11, 2025	13,540	13,300	13,300	13,560	13,210	253,419
September 10, 2025	13,630	13,490	13,490	13,670	13,370	169,761
September 09, 2025	13,430	13,570	13,570	13,670	13,430	199,559
September 08, 2025	13,300	13,620	13,620	13,930	13,180	402,809
September 05, 2025	13,210	13,180	13,180	13,500	13,120	181,418
September 04, 2025	13,350	13,200	13,200	13,390	13,060	269,809
September 03, 2025	12,960	13,020	13,020	13,100	12,860	244,567
September 02, 2025	13,200	12,940	12,940	13,390	12,930	384,387
September 01, 2025	14,020	13,200	13,200	14,160	13,130	471,420
August 29, 2025	14,300	13,890	13,890	14,550	13,830	702,524
August 28, 2025	12,960	14,450	14,450	15,230	12,910	5.47M
August 27, 2025	13,100	12,950	12,950	13,130	12,910	194,636
August 26, 2025	13,030	13,130	13,130	13,410	12,920	263,726
August 25, 2025	12,900	13,020	13,020	13,130	12,900	245,393
August 22, 2025	13,110	12,900	12,900	13,300	12,880	521,079
August 21, 2025	14,200	13,090	13,090	14,490	13,090	1.59M
August 20, 2025	12,950	14,230	14,230	15,240	12,850	8.83M
August 19, 2025	13,430	13,090	13,090	13,560	13,000	129,963
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

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