Kolmar Korea Co., Ltd. - 161890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73,500	72,400	72,400	73,500	71,900	165,466
February 19, 2026	73,000	73,700	73,700	73,900	71,700	203,062
February 13, 2026	71,900	72,400	72,400	75,200	71,400	267,865
February 12, 2026	72,800	72,400	72,400	72,800	70,100	270,816
February 11, 2026	73,300	73,500	73,500	74,200	72,900	170,191
February 10, 2026	73,500	72,800	72,800	73,500	71,900	166,934
February 09, 2026	70,500	72,700	72,700	73,700	70,300	461,777
February 06, 2026	68,100	69,100	69,100	69,900	66,400	205,633
February 05, 2026	68,400	68,600	68,600	71,200	68,200	254,561
February 04, 2026	68,700	68,400	68,400	70,000	68,000	186,329
February 03, 2026	68,800	69,000	69,000	69,000	66,600	190,545
February 02, 2026	69,700	67,300	67,300	69,700	66,600	255,217
January 30, 2026	69,600	69,900	69,900	70,900	68,600	339,458
January 29, 2026	68,500	69,200	69,200	69,700	67,700	321,523
January 28, 2026	68,100	68,100	68,100	68,900	67,500	287,252
January 27, 2026	67,500	67,100	67,100	68,000	66,700	177,050
January 26, 2026	67,500	66,700	66,700	68,100	66,300	218,648
January 23, 2026	67,000	66,700	66,700	67,000	65,900	174,925
January 22, 2026	64,500	66,400	66,400	67,700	64,000	421,348
January 21, 2026	63,900	64,500	64,500	65,200	63,100	194,545
January 20, 2026	64,200	64,900	64,900	65,200	63,700	192,233
January 19, 2026	64,500	64,100	64,100	65,100	63,900	161,392
January 16, 2026	64,200	63,900	63,900	64,800	63,400	114,207
January 15, 2026	64,900	64,300	64,300	65,000	63,300	143,450
January 14, 2026	63,300	64,200	64,200	65,000	63,300	213,913
January 13, 2026	64,400	63,200	63,200	64,400	62,700	134,271
January 12, 2026	63,500	63,900	63,900	64,200	62,200	150,494
January 09, 2026	63,500	63,300	63,300	63,800	61,700	169,650
January 08, 2026	64,200	63,000	63,000	64,200	62,300	283,857
January 07, 2026	64,700	63,600	63,600	64,800	62,400	204,731
January 06, 2026	65,500	64,400	64,400	66,000	63,900	153,240
January 05, 2026	66,400	65,000	65,000	66,500	64,600	197,150
January 02, 2026	63,100	65,400	65,400	65,600	63,000	271,649
December 30, 2025	61,700	62,100	62,100	63,000	61,700	96,831
December 29, 2025	60,600	62,100	62,100	62,200	60,600	84,975
December 26, 2025	62,100	61,100	61,100	62,300	61,000	102,485
December 24, 2025	62,500	62,000	62,000	62,500	61,900	69,767
December 23, 2025	63,200	62,100	62,100	63,400	62,100	112,848
December 22, 2025	63,200	63,000	63,000	63,300	62,800	75,891
December 19, 2025	63,100	62,800	62,800	63,100	62,200	108,161
December 18, 2025	63,300	62,500	62,500	63,400	62,100	113,438
December 17, 2025	65,600	64,100	64,100	66,500	64,000	130,657
December 16, 2025	63,100	65,100	65,100	65,700	62,800	289,615
December 15, 2025	63,800	63,200	63,200	63,900	62,800	98,889
December 12, 2025	64,100	64,200	64,200	64,400	63,600	58,980
December 11, 2025	64,700	63,800	63,800	64,900	63,600	169,701
December 10, 2025	65,600	64,400	64,400	65,700	64,200	113,377
December 09, 2025	66,100	65,400	65,400	66,100	65,000	73,814
December 08, 2025	65,700	65,700	65,700	66,100	65,300	104,290
December 05, 2025	64,800	65,500	65,500	65,600	64,700	62,955
December 04, 2025	65,800	65,300	65,300	66,100	64,500	101,875
December 03, 2025	65,700	65,900	65,900	65,900	65,200	73,718
December 02, 2025	65,700	65,700	65,700	65,900	65,000	108,967
December 01, 2025	67,200	65,400	65,400	67,300	65,200	100,478
November 28, 2025	66,200	66,700	66,700	66,700	65,600	79,633
November 27, 2025	66,000	65,800	65,800	66,500	65,000	137,614
November 26, 2025	66,000	65,800	65,800	66,500	65,400	116,797
November 25, 2025	67,200	65,300	65,300	67,400	64,900	155,409
November 24, 2025	67,600	66,700	66,700	67,700	65,800	152,266
November 21, 2025	66,700	67,200	67,200	67,400	65,600	190,303

Kolmar Korea Co., Ltd. (161890.KS) KSC