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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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