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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	65,200	66,200	66,200	67,700	65,000	292,748
November 19, 2025	64,000	64,800	64,800	65,500	63,200	166,176
November 18, 2025	64,900	63,700	63,700	65,300	63,200	178,717
November 17, 2025	64,400	65,400	65,400	65,400	64,100	151,336
November 14, 2025	64,200	64,200	64,200	66,000	63,700	185,901
November 13, 2025	64,200	65,400	65,400	65,900	63,600	213,672
November 12, 2025	63,700	64,800	64,800	65,300	63,400	249,276
November 11, 2025	66,500	63,600	63,600	66,500	62,900	706,926
November 10, 2025	70,600	66,000	66,000	70,700	64,900	645,826
November 07, 2025	70,900	72,100	72,100	77,000	70,800	396,808
November 06, 2025	75,200	72,800	72,800	75,300	72,300	206,482
November 05, 2025	75,300	74,500	74,500	75,400	72,200	183,825
November 04, 2025	75,500	75,300	75,300	75,800	74,700	162,449
November 03, 2025	77,700	75,900	75,900	78,500	75,500	157,614
October 31, 2025	76,800	77,000	77,000	77,000	75,700	149,208
October 30, 2025	76,700	76,400	76,400	77,800	75,900	224,735
October 29, 2025	78,200	76,100	76,100	78,200	75,600	225,139
October 28, 2025	75,400	77,700	77,700	78,700	75,300	332,098
October 27, 2025	75,100	74,800	74,800	75,800	74,600	148,613
October 24, 2025	76,700	75,200	75,200	76,700	75,000	142,200
October 23, 2025	77,300	76,300	76,300	78,500	76,100	143,682
October 22, 2025	76,800	77,000	77,000	77,700	76,500	117,020
October 21, 2025	77,700	77,000	77,000	77,800	76,100	162,812
October 20, 2025	75,400	76,200	76,200	76,500	74,500	149,436

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