Kolmar Holdings Co.,Ltd. (KRX:024720)
South Korea
· Delayed Price · Currency is KRW 10,210
+80 (0.79%)
At close: Dec 5, 2025
Kolmar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,170.00 | 10,200.00 | 10,050.00 | 10,100.00 | - | -0.30% | 40,704 |
| Dec 4, 2025 | 10,260.00 | 10,330.00 | 10,060.00 | 10,130.00 | 10,130.00 | -1.75% | 108,426 |
| Dec 3, 2025 | 10,250.00 | 10,370.00 | 10,200.00 | 10,310.00 | 10,310.00 | 0.19% | 52,089 |
| Dec 2, 2025 | 10,200.00 | 10,330.00 | 10,160.00 | 10,290.00 | 10,290.00 | 1.08% | 65,570 |
| Dec 1, 2025 | 10,450.00 | 10,530.00 | 10,140.00 | 10,180.00 | 10,180.00 | -2.49% | 121,415 |
| Nov 28, 2025 | 10,400.00 | 10,510.00 | 10,290.00 | 10,440.00 | 10,440.00 | 1.46% | 64,101 |
| Nov 27, 2025 | 10,380.00 | 10,530.00 | 10,220.00 | 10,290.00 | 10,290.00 | -1.91% | 57,084 |
| Nov 26, 2025 | 10,150.00 | 10,490.00 | 10,150.00 | 10,490.00 | 10,490.00 | 3.86% | 115,031 |
| Nov 25, 2025 | 10,400.00 | 10,530.00 | 10,070.00 | 10,100.00 | 10,100.00 | -3.35% | 150,709 |
| Nov 24, 2025 | 10,480.00 | 10,600.00 | 10,320.00 | 10,450.00 | 10,450.00 | 0.97% | 86,969 |
| Nov 21, 2025 | 10,680.00 | 10,760.00 | 10,340.00 | 10,350.00 | 10,350.00 | -3.72% | 153,630 |
| Nov 20, 2025 | 10,200.00 | 10,810.00 | 10,200.00 | 10,750.00 | 10,750.00 | 4.88% | 161,589 |
| Nov 19, 2025 | 10,060.00 | 10,400.00 | 10,060.00 | 10,250.00 | 10,250.00 | 0.59% | 128,267 |
| Nov 18, 2025 | 10,350.00 | 10,500.00 | 10,190.00 | 10,190.00 | 10,190.00 | -2.77% | 98,906 |
| Nov 17, 2025 | 10,620.00 | 10,670.00 | 10,350.00 | 10,480.00 | 10,480.00 | -1.13% | 178,740 |
| Nov 14, 2025 | 10,750.00 | 10,960.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.30% | 128,349 |
| Nov 13, 2025 | 10,870.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.45% | 173,443 |
| Nov 12, 2025 | 10,840.00 | 11,060.00 | 10,690.00 | 11,010.00 | 11,010.00 | 2.80% | 189,524 |
| Nov 11, 2025 | 10,810.00 | 11,890.00 | 10,650.00 | 10,710.00 | 10,710.00 | -1.38% | 355,874 |
| Nov 10, 2025 | 10,620.00 | 10,940.00 | 10,600.00 | 10,860.00 | 10,860.00 | 1.97% | 149,509 |
| Nov 7, 2025 | 10,750.00 | 11,070.00 | 10,540.00 | 10,650.00 | 10,650.00 | -0.93% | 149,952 |
| Nov 6, 2025 | 10,700.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.47% | 115,203 |
| Nov 5, 2025 | 10,800.00 | 10,980.00 | 10,410.00 | 10,700.00 | 10,700.00 | -2.01% | 222,495 |
| Nov 4, 2025 | 10,810.00 | 11,200.00 | 10,810.00 | 10,920.00 | 10,920.00 | -0.55% | 163,369 |
| Nov 3, 2025 | 11,010.00 | 11,200.00 | 10,860.00 | 10,980.00 | 10,980.00 | -0.63% | 234,362 |
| Oct 31, 2025 | 11,140.00 | 11,220.00 | 10,940.00 | 11,050.00 | 11,050.00 | -1.16% | 301,896 |
| Oct 30, 2025 | 11,380.00 | 11,410.00 | 11,120.00 | 11,180.00 | 11,180.00 | -1.58% | 184,696 |
| Oct 29, 2025 | 11,420.00 | 11,460.00 | 11,220.00 | 11,360.00 | 11,360.00 | -0.09% | 161,174 |
| Oct 28, 2025 | 11,490.00 | 11,700.00 | 11,360.00 | 11,370.00 | 11,370.00 | -0.70% | 165,974 |
| Oct 27, 2025 | 11,390.00 | 11,490.00 | 11,360.00 | 11,450.00 | 11,450.00 | 0.17% | 189,678 |
| Oct 24, 2025 | 11,530.00 | 11,660.00 | 11,350.00 | 11,430.00 | 11,430.00 | -0.87% | 232,333 |
| Oct 23, 2025 | 11,880.00 | 11,940.00 | 11,530.00 | 11,530.00 | 11,530.00 | -3.19% | 168,447 |
| Oct 22, 2025 | 11,810.00 | 11,940.00 | 11,720.00 | 11,910.00 | 11,910.00 | 0.76% | 98,960 |
| Oct 21, 2025 | 11,920.00 | 12,050.00 | 11,760.00 | 11,820.00 | 11,820.00 | -1.25% | 147,022 |
| Oct 20, 2025 | 11,780.00 | 12,250.00 | 11,650.00 | 11,970.00 | 11,970.00 | 1.44% | 161,493 |
| Oct 17, 2025 | 11,970.00 | 12,040.00 | 11,520.00 | 11,800.00 | 11,800.00 | -1.67% | 195,164 |
| Oct 16, 2025 | 12,100.00 | 12,230.00 | 11,970.00 | 12,000.00 | 12,000.00 | -0.83% | 147,319 |
| Oct 15, 2025 | 11,940.00 | 12,130.00 | 11,920.00 | 12,100.00 | 12,100.00 | 1.42% | 119,367 |
| Oct 14, 2025 | 12,040.00 | 12,210.00 | 11,820.00 | 11,930.00 | 11,930.00 | -1.24% | 220,673 |
| Oct 13, 2025 | 11,980.00 | 12,260.00 | 11,850.00 | 12,080.00 | 12,080.00 | -1.71% | 126,088 |
| Oct 10, 2025 | 12,430.00 | 12,430.00 | 12,050.00 | 12,290.00 | 12,290.00 | -1.52% | 166,297 |
| Oct 2, 2025 | 12,250.00 | 12,560.00 | 12,250.00 | 12,480.00 | 12,480.00 | 1.55% | 118,881 |
| Oct 1, 2025 | 12,470.00 | 12,510.00 | 12,170.00 | 12,290.00 | 12,290.00 | -1.36% | 208,292 |
| Sep 30, 2025 | 12,710.00 | 12,880.00 | 12,450.00 | 12,460.00 | 12,460.00 | -2.96% | 131,074 |
| Sep 29, 2025 | 12,650.00 | 12,880.00 | 12,580.00 | 12,840.00 | 12,840.00 | 2.23% | 119,639 |
| Sep 26, 2025 | 12,790.00 | 12,910.00 | 12,480.00 | 12,560.00 | 12,560.00 | -1.64% | 301,147 |
| Sep 25, 2025 | 12,750.00 | 12,860.00 | 12,660.00 | 12,770.00 | 12,770.00 | 0.16% | 119,822 |
| Sep 24, 2025 | 13,000.00 | 13,060.00 | 12,550.00 | 12,750.00 | 12,750.00 | -1.85% | 278,672 |
| Sep 23, 2025 | 13,000.00 | 13,160.00 | 12,910.00 | 12,990.00 | 12,990.00 | -1.22% | 177,607 |
| Sep 22, 2025 | 13,070.00 | 13,220.00 | 13,020.00 | 13,150.00 | 13,150.00 | 0.61% | 141,587 |