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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	80,500	79,500	79,500	80,600	79,100	203,141
August 14, 2025	78,800	79,700	79,700	79,800	78,200	303,467
August 13, 2025	80,900	78,700	78,700	80,900	75,900	516,206
August 12, 2025	82,500	80,000	80,000	82,800	79,700	532,986
August 11, 2025	87,600	80,600	80,600	88,100	80,300	1.05M
August 08, 2025	104,200	88,900	88,900	104,400	87,900	1.49M
August 07, 2025	100,900	102,100	102,100	102,600	99,600	263,340
August 06, 2025	97,700	99,400	99,400	99,700	96,200	281,158
August 05, 2025	93,300	96,700	96,700	97,100	93,300	228,140
August 04, 2025	92,600	92,700	92,700	93,400	91,300	108,390
August 01, 2025	95,300	93,000	93,000	95,600	92,000	232,460
July 31, 2025	95,400	97,500	97,500	99,200	95,200	371,417
July 30, 2025	94,900	94,900	94,900	95,900	93,200	153,529
July 29, 2025	92,300	93,900	93,900	93,900	91,800	166,947
July 28, 2025	94,600	92,700	92,700	94,600	91,800	115,639
July 25, 2025	93,300	94,100	94,100	94,200	92,600	109,710
July 24, 2025	96,300	93,300	93,300	96,400	92,700	222,581
July 23, 2025	97,300	95,900	95,900	97,500	94,500	146,402
July 22, 2025	98,600	96,800	96,800	99,700	96,100	168,755
July 21, 2025	97,700	97,300	97,300	98,800	96,000	279,585
July 18, 2025	107,200	98,300	98,300	107,300	97,100	643,535
July 17, 2025	107,100	108,200	108,200	108,400	106,000	139,277
July 16, 2025	109,500	107,000	107,000	110,700	106,000	148,381
July 15, 2025	107,100	108,700	108,700	109,500	107,000	162,058
July 14, 2025	108,000	108,000	108,000	108,400	105,500	143,042
July 11, 2025	108,200	105,900	105,900	109,300	104,900	228,732
July 10, 2025	107,000	109,200	109,200	110,000	106,200	300,721
July 09, 2025	103,900	106,000	106,000	106,000	103,000	210,443
July 08, 2025	100,500	102,600	102,600	103,100	99,200	190,240
July 07, 2025	94,400	99,100	99,100	101,700	94,300	211,162
July 04, 2025	101,500	95,600	95,600	101,700	95,000	206,741
July 03, 2025	100,800	99,900	99,900	103,500	99,600	176,087
July 02, 2025	101,800	99,500	99,500	104,900	98,100	239,448
July 01, 2025	99,100	100,100	100,100	101,900	98,500	292,289
June 30, 2025	93,300	99,800	99,800	100,400	93,000	499,123
June 27, 2025	88,500	91,700	91,700	91,900	88,200	266,088
June 26, 2025	89,700	88,400	88,400	89,900	86,600	166,560
June 25, 2025	89,700	89,700	89,700	90,300	88,200	177,996
June 24, 2025	89,900	89,800	89,800	90,400	87,500	155,033
June 23, 2025	89,300	88,700	88,700	90,200	88,300	121,303
June 20, 2025	88,500	90,300	90,300	91,700	88,200	249,185
June 19, 2025	92,500	88,000	88,000	92,500	87,400	248,139
June 18, 2025	87,500	89,800	89,800	91,200	87,400	275,378
June 17, 2025	89,500	88,000	88,000	89,500	86,700	208,304
June 16, 2025	88,000	89,600	89,600	90,300	87,300	122,336
June 13, 2025	90,800	88,300	88,300	92,100	87,600	279,109
June 12, 2025	92,000	90,500	90,500	92,300	90,300	161,158
June 11, 2025	90,200	92,100	92,100	92,200	88,900	203,977
June 10, 2025	86,700	90,000	90,000	91,000	85,800	273,828
June 09, 2025	86,000	86,600	86,600	87,000	85,000	182,361
June 05, 2025	87,000	85,000	85,000	87,200	84,300	210,111
June 04, 2025	85,500	86,000	86,000	87,000	84,500	210,516
June 02, 2025	83,600	84,900	84,900	86,000	83,000	221,233
May 30, 2025	83,100	83,000	83,000	84,800	81,500	150,371
May 29, 2025	82,700	83,000	83,000	83,100	81,600	155,909
May 28, 2025	84,000	82,100	82,100	84,300	81,400	233,056
May 27, 2025	83,300	83,900	83,900	84,600	82,200	151,440
May 26, 2025	85,100	83,900	83,900	85,200	81,700	229,041
May 23, 2025	85,000	84,600	84,600	85,500	82,100	199,531
May 22, 2025	86,000	85,000	85,000	86,500	84,900	126,286

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