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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	75,100	74,300	74,300	75,200	74,100	102,750
October 16, 2025	75,600	75,100	75,100	76,600	74,800	129,273
October 15, 2025	74,100	75,700	75,700	75,900	74,100	87,835
October 14, 2025	76,300	74,100	74,100	76,300	73,700	182,011
October 13, 2025	74,500	76,000	76,000	76,800	74,100	170,956
October 10, 2025	76,500	75,500	75,500	76,500	74,300	272,703
October 02, 2025	77,200	77,300	77,300	77,800	75,700	313,151
October 01, 2025	78,000	76,700	76,700	78,300	76,300	167,424
September 30, 2025	79,700	77,800	77,800	79,800	77,600	126,123
September 29, 2025	78,200	79,300	79,300	80,000	77,800	152,198
September 26, 2025	78,700	77,800	77,800	78,800	77,000	179,357
September 25, 2025	78,900	78,300	78,300	78,900	77,300	144,333
September 24, 2025	79,300	78,900	78,900	79,600	78,300	123,697
September 23, 2025	80,400	79,100	79,100	80,600	78,300	156,447
September 22, 2025	80,200	80,700	80,700	81,100	79,500	226,738
September 19, 2025	80,300	79,700	79,700	80,500	79,100	125,691
September 18, 2025	79,700	79,300	79,300	80,700	78,500	304,715
September 17, 2025	78,900	78,900	78,900	79,700	78,100	172,068
September 16, 2025	78,800	78,400	78,400	79,900	78,100	196,794
September 15, 2025	78,800	79,100	79,100	79,100	77,100	204,915
September 12, 2025	79,400	79,100	79,100	79,800	78,600	169,555
September 11, 2025	78,900	79,000	79,000	79,800	78,100	261,093
September 10, 2025	78,800	78,400	78,400	78,900	78,100	165,488
September 09, 2025	77,300	78,200	78,200	79,000	76,300	241,762
September 08, 2025	75,500	76,800	76,800	76,900	75,400	150,729
September 05, 2025	76,300	75,800	75,800	76,500	75,400	109,635

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