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

76,100.00

+0(+0.00%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	77,400	76,100	76,100	77,900	75,500	124,117
April 02, 2026	78,700	76,100	76,100	80,700	74,600	267,630
April 01, 2026	78,400	78,600	78,600	79,800	77,600	204,610
March 31, 2026	75,300	76,000	76,000	79,100	73,600	325,979
March 30, 2026	78,000	76,600	76,600	80,300	76,000	207,451
March 27, 2026	75,200	80,200	80,200	81,500	74,800	484,072
March 26, 2026	79,300	77,400	77,400	79,600	76,800	166,943
March 25, 2026	79,400	79,600	79,600	80,300	78,200	291,412
March 24, 2026	79,500	78,200	78,200	79,700	76,000	267,782
March 23, 2026	73,500	76,700	76,700	79,800	73,500	692,493
March 20, 2026	70,000	76,700	76,700	77,500	69,700	610,459
March 19, 2026	69,300	69,800	69,800	70,600	69,000	115,811
March 18, 2026	70,800	70,300	70,300	71,500	70,100	111,422
March 17, 2026	70,100	70,200	70,200	71,200	70,100	59,090
March 16, 2026	70,500	69,500	69,500	70,900	69,200	108,977
March 13, 2026	69,800	71,700	71,700	72,200	69,300	139,179
March 12, 2026	69,500	71,700	71,700	71,700	68,300	212,759
March 11, 2026	70,400	69,400	69,400	71,500	69,000	147,106
March 10, 2026	69,000	69,000	69,000	69,600	67,300	67,211
March 09, 2026	66,400	66,300	66,300	66,900	64,700	111,868
March 06, 2026	68,500	70,000	70,000	70,200	67,900	157,551
March 05, 2026	68,400	69,200	69,200	70,500	66,400	296,616
March 04, 2026	69,000	65,900	65,900	70,500	64,000	310,246
March 03, 2026	74,500	72,800	72,800	75,600	72,600	293,550
February 27, 2026	75,700	76,300	76,300	77,200	75,100	361,989
February 26, 2026	73,600	75,000	75,000	77,900	73,500	723,753
February 25, 2026	71,700	71,600	71,600	72,000	70,600	223,225
February 24, 2026	71,900	71,200	71,200	72,000	70,800	179,537
February 23, 2026	73,400	71,600	71,600	73,700	71,400	143,675
February 20, 2026	73,500	72,400	0	73,500	71,900	165,466
February 19, 2026	73,000	73,700	0	73,900	71,700	203,062
February 13, 2026	71,900	72,400	0	75,200	71,400	267,865
February 12, 2026	72,800	72,400	0	72,800	70,100	270,816
February 11, 2026	73,300	73,500	0	74,200	72,900	170,191
February 10, 2026	73,500	72,800	0	73,500	71,900	170,759
February 09, 2026	70,500	72,700	0	73,700	70,300	461,777
February 06, 2026	68,100	69,100	0	69,900	66,400	205,633
February 05, 2026	68,400	68,600	0	71,200	68,200	254,561
February 04, 2026	68,700	68,400	0	70,000	68,000	186,329
February 03, 2026	68,800	69,000	0	69,000	66,600	190,545
February 02, 2026	69,700	67,300	0	69,700	66,600	255,217
January 30, 2026	69,600	69,900	0	70,900	68,600	339,458
January 29, 2026	68,500	69,200	0	69,700	67,700	321,523
January 28, 2026	68,100	68,100	0	68,900	67,500	287,252
January 27, 2026	67,500	67,100	0	68,000	66,700	177,050
January 26, 2026	67,500	66,700	0	68,100	66,300	218,648
January 23, 2026	67,000	66,700	0	67,000	65,900	179,406
January 22, 2026	64,500	66,400	0	67,700	64,000	421,348
January 21, 2026	63,900	64,500	0	65,200	63,100	194,545
January 20, 2026	64,200	64,900	0	65,200	63,700	192,233
January 19, 2026	64,500	64,100	0	65,100	63,900	161,392
January 16, 2026	64,200	63,900	0	64,800	63,400	117,155
January 15, 2026	64,900	64,300	0	65,000	63,300	143,450
January 14, 2026	63,300	64,200	0	65,000	63,300	213,913
January 13, 2026	64,400	63,200	0	64,400	62,700	134,271
January 12, 2026	63,500	63,900	0	64,200	62,200	150,494
January 09, 2026	63,500	63,300	0	63,800	61,700	169,650
January 08, 2026	64,200	63,000	0	64,200	62,300	283,857
January 07, 2026	64,700	63,600	0	64,800	62,400	204,731
January 06, 2026	65,500	64,400	0	66,000	63,900	153,240