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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	76,300	75,800	75,800	76,500	75,400	109,635
September 04, 2025	74,800	75,900	75,900	76,800	74,800	188,669
September 03, 2025	75,300	74,600	74,600	75,900	74,200	154,149
September 02, 2025	76,000	75,400	75,400	76,100	74,200	266,927
September 01, 2025	77,700	75,900	75,900	77,700	75,400	140,306
August 29, 2025	78,000	77,800	77,800	78,500	77,000	156,410
August 28, 2025	77,700	77,800	77,800	78,100	77,000	185,801
August 27, 2025	79,000	78,300	78,300	79,000	77,400	133,674
August 26, 2025	79,000	78,800	78,800	79,500	78,200	186,531
August 25, 2025	79,700	79,200	79,200	79,700	78,600	158,329
August 22, 2025	79,100	79,100	79,100	80,000	78,400	179,014
August 21, 2025	79,800	79,600	79,600	81,100	79,100	277,948
August 20, 2025	77,400	79,300	79,300	79,800	76,600	320,793
August 19, 2025	78,900	79,000	79,000	79,900	78,100	178,344
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

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