KOLMAR HOLDINGS CO. LTD. 024720
KRX · South Korea · Consumer Non-Durables
KRW 9,290.00-10.00 (-0.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,290.00 | -0.11% | KRW 9,420.00 | KRW 9,430.00 | KRW 9,150.00 | 23.59K |
| 2026-10-01 | KRW 9,300.00 | +1.31% | KRW 9,300.00 | KRW 9,370.00 | KRW 9,180.00 | 8.02K |
| 2026-09-30 | KRW 9,180.00 | -0.86% | KRW 9,460.00 | KRW 9,460.00 | KRW 9,160.00 | 12.36K |
| 2026-09-29 | KRW 9,260.00 | -0.96% | KRW 9,190.00 | KRW 9,410.00 | KRW 9,190.00 | 9.12K |
| 2026-09-28 | KRW 9,350.00 | +1.19% | KRW 9,300.00 | KRW 9,410.00 | KRW 9,120.00 | 15.18K |
| 2026-09-23 | KRW 9,240.00 | -1.91% | KRW 9,420.00 | KRW 9,450.00 | KRW 9,240.00 | 21.82K |
| 2026-09-22 | KRW 9,420.00 | -0.84% | KRW 9,650.00 | KRW 9,650.00 | KRW 9,160.00 | 14.49K |
| 2026-09-21 | KRW 9,500.00 | +0.96% | KRW 9,360.00 | KRW 9,600.00 | KRW 9,340.00 | 14.73K |
| 2026-09-18 | KRW 9,410.00 | +0.43% | KRW 9,500.00 | KRW 9,500.00 | KRW 9,360.00 | 18.17K |
| 2026-09-17 | KRW 9,370.00 | -0.32% | KRW 9,540.00 | KRW 9,670.00 | KRW 9,320.00 | 19.49K |
| 2026-09-16 | KRW 9,400.00 | -0.32% | KRW 9,520.00 | KRW 9,520.00 | KRW 9,290.00 | 14.77K |
| 2026-09-15 | KRW 9,430.00 | +0.43% | KRW 9,450.00 | KRW 9,530.00 | KRW 9,340.00 | 13.66K |
| 2026-09-14 | KRW 9,390.00 | -0.53% | KRW 9,500.00 | KRW 9,500.00 | KRW 9,250.00 | 31.45K |
| 2026-09-11 | KRW 9,440.00 | -0.21% | KRW 9,510.00 | KRW 9,510.00 | KRW 9,100.00 | 18.26K |
| 2026-09-10 | KRW 9,460.00 | -0.63% | KRW 9,730.00 | KRW 9,730.00 | KRW 9,070.00 | 29.91K |
| 2026-09-09 | KRW 9,520.00 | -1.35% | KRW 9,620.00 | KRW 9,750.00 | KRW 9,500.00 | 15.63K |
| 2026-09-08 | KRW 9,650.00 | -0.72% | KRW 9,810.00 | KRW 9,920.00 | KRW 9,600.00 | 26.84K |
| 2026-09-07 | KRW 9,720.00 | -2.41% | KRW 10,040.00 | KRW 10,040.00 | KRW 9,700.00 | 32.56K |
| 2026-09-04 | KRW 9,960.00 | -0.30% | KRW 9,920.00 | KRW 10,100.00 | KRW 9,820.00 | 33.74K |
| 2026-09-03 | KRW 9,990.00 | -0.10% | KRW 10,080.00 | KRW 10,080.00 | KRW 9,750.00 | 41.94K |
| 2026-09-02 | KRW 10,000.00 | -1.48% | KRW 10,050.00 | KRW 10,130.00 | KRW 9,940.00 | 36.88K |
| 2026-09-01 | KRW 10,150.00 | -1.74% | KRW 10,330.00 | KRW 10,350.00 | KRW 10,020.00 | 37.03K |
| 2026-08-31 | KRW 10,330.00 | -1.90% | KRW 10,490.00 | KRW 10,490.00 | KRW 10,130.00 | 54.66K |
| 2026-08-28 | KRW 10,530.00 | +4.99% | KRW 10,210.00 | KRW 10,550.00 | KRW 10,010.00 | 157.22K |
| 2026-08-27 | KRW 10,030.00 | -2.43% | KRW 10,210.00 | KRW 10,230.00 | KRW 10,010.00 | 33.12K |
| 2026-08-26 | KRW 10,280.00 | -0.68% | KRW 10,400.00 | KRW 10,420.00 | KRW 10,200.00 | 54.75K |
| 2026-08-25 | KRW 10,350.00 | +2.68% | KRW 9,990.00 | KRW 10,380.00 | KRW 9,930.00 | 63.10K |
| 2026-08-24 | KRW 10,080.00 | +0.90% | KRW 9,930.00 | KRW 10,230.00 | KRW 9,930.00 | 18.41K |
| 2026-08-21 | KRW 9,990.00 | -2.82% | KRW 9,900.00 | KRW 10,090.00 | KRW 9,900.00 | 29.43K |
| 2026-08-20 | KRW 10,280.00 | +6.75% | KRW 9,790.00 | KRW 10,300.00 | KRW 9,790.00 | 53.33K |
| 2026-08-19 | KRW 9,630.00 | -2.13% | KRW 9,610.00 | KRW 9,820.00 | KRW 9,560.00 | 63.47K |
| 2026-08-18 | KRW 9,840.00 | -4.00% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,710.00 | 123.22K |
| 2026-08-14 | KRW 10,250.00 | -0.97% | KRW 10,470.00 | KRW 10,480.00 | KRW 10,180.00 | 49.50K |
| 2026-08-13 | KRW 10,350.00 | -2.91% | KRW 10,510.00 | KRW 10,700.00 | KRW 10,270.00 | 92.40K |
| 2026-08-12 | KRW 10,660.00 | +6.60% | KRW 10,160.00 | KRW 11,170.00 | KRW 10,160.00 | 575.01K |
| 2026-08-11 | KRW 10,000.00 | -0.40% | KRW 10,060.00 | KRW 10,210.00 | KRW 9,960.00 | 127.51K |
| 2026-08-10 | KRW 10,040.00 | +3.19% | KRW 9,710.00 | KRW 10,160.00 | KRW 9,610.00 | 70.18K |
| 2026-08-07 | KRW 9,730.00 | +0.31% | KRW 9,700.00 | KRW 9,840.00 | KRW 9,600.00 | 34.84K |
| 2026-08-06 | KRW 9,700.00 | +2.32% | KRW 9,480.00 | KRW 9,710.00 | KRW 9,350.00 | 49.03K |
| 2026-08-05 | KRW 9,480.00 | +1.61% | KRW 9,360.00 | KRW 9,500.00 | KRW 9,240.00 | 40.56K |
| 2026-08-04 | KRW 9,330.00 | +2.19% | KRW 9,000.00 | KRW 9,370.00 | KRW 9,000.00 | 58.08K |
| 2026-08-03 | KRW 9,130.00 | +1.90% | KRW 9,000.00 | KRW 9,170.00 | KRW 8,800.00 | 23.86K |
| 2026-07-31 | KRW 8,960.00 | +3.11% | KRW 8,700.00 | KRW 8,970.00 | KRW 8,500.00 | 45.03K |
| 2026-07-30 | KRW 8,690.00 | +4.32% | KRW 8,400.00 | KRW 8,900.00 | KRW 8,380.00 | 134.17K |
| 2026-07-29 | KRW 8,330.00 | -2.23% | KRW 8,410.00 | KRW 9,020.00 | KRW 8,250.00 | 211.61K |
| 2026-07-28 | KRW 8,520.00 | -3.51% | KRW 8,850.00 | KRW 8,960.00 | KRW 8,330.00 | 71.40K |
| 2026-07-27 | KRW 8,830.00 | +1.96% | KRW 8,620.00 | KRW 9,030.00 | KRW 8,620.00 | 29.88K |
| 2026-07-24 | KRW 8,660.00 | -0.92% | KRW 8,670.00 | KRW 8,820.00 | KRW 8,560.00 | 14.22K |
| 2026-07-23 | KRW 8,740.00 | +3.07% | KRW 8,490.00 | KRW 8,770.00 | KRW 8,330.00 | 30.33K |
| 2026-07-22 | KRW 8,480.00 | +0.47% | KRW 8,460.00 | KRW 8,590.00 | KRW 8,380.00 | 25.89K |
| 2026-07-21 | KRW 8,440.00 | +1.81% | KRW 8,220.00 | KRW 8,500.00 | KRW 8,220.00 | 39.39K |
| 2026-07-20 | KRW 8,290.00 | -3.27% | KRW 8,560.00 | KRW 8,560.00 | KRW 8,220.00 | 22.49K |
| 2026-07-16 | KRW 8,570.00 | +1.42% | KRW 8,550.00 | KRW 8,780.00 | KRW 8,400.00 | 14.62K |
| 2026-07-15 | KRW 8,450.00 | +2.42% | KRW 8,210.00 | KRW 8,540.00 | KRW 8,210.00 | 35.47K |
| 2026-07-14 | KRW 8,250.00 | -3.62% | KRW 8,360.00 | KRW 8,590.00 | KRW 8,220.00 | 29.54K |
| 2026-07-13 | KRW 8,560.00 | +2.03% | KRW 8,410.00 | KRW 8,760.00 | KRW 8,410.00 | 69.15K |
| 2026-07-10 | KRW 8,390.00 | +0.72% | KRW 8,300.00 | KRW 8,600.00 | KRW 8,300.00 | 31.39K |
| 2026-07-09 | KRW 8,330.00 | -2.80% | KRW 8,330.00 | KRW 8,640.00 | KRW 8,310.00 | 56.62K |
| 2026-07-08 | KRW 8,570.00 | -3.16% | KRW 9,000.00 | KRW 9,020.00 | KRW 8,410.00 | 76.46K |
| 2026-07-07 | KRW 8,850.00 | +2.79% | KRW 8,530.00 | KRW 8,870.00 | KRW 8,520.00 | 96.22K |
| 2026-07-06 | KRW 8,610.00 | -0.12% | KRW 8,550.00 | KRW 8,980.00 | KRW 8,410.00 | 52.23K |
| 2026-07-03 | KRW 8,620.00 | +3.48% | KRW 8,500.00 | KRW 8,700.00 | KRW 8,100.00 | 65.27K |
| 2026-07-02 | KRW 8,330.00 | +2.33% | KRW 8,140.00 | KRW 8,630.00 | KRW 7,980.00 | 103.31K |
| 2026-07-01 | KRW 8,140.00 | +5.03% | KRW 7,770.00 | KRW 8,150.00 | KRW 7,770.00 | 27.79K |
| 2026-06-30 | KRW 7,750.00 | -2.39% | KRW 7,850.00 | KRW 8,010.00 | KRW 7,720.00 | 18.79K |
| 2026-06-29 | KRW 7,940.00 | +8.47% | KRW 7,210.00 | KRW 7,940.00 | KRW 7,210.00 | 45.14K |
| 2026-06-26 | KRW 7,320.00 | -2.01% | KRW 7,480.00 | KRW 7,520.00 | KRW 7,200.00 | 51.30K |
| 2026-06-25 | KRW 7,470.00 | -0.40% | KRW 7,360.00 | KRW 7,700.00 | KRW 7,360.00 | 28.56K |
| 2026-06-24 | KRW 7,500.00 | +2.04% | KRW 7,350.00 | KRW 7,590.00 | KRW 7,300.00 | 26.03K |
| 2026-06-23 | KRW 7,350.00 | -6.37% | KRW 7,780.00 | KRW 7,900.00 | KRW 7,340.00 | 92.90K |
| 2026-06-22 | KRW 7,850.00 | -0.13% | KRW 7,800.00 | KRW 8,090.00 | KRW 7,660.00 | 26.46K |
| 2026-06-19 | KRW 7,860.00 | -2.60% | KRW 8,270.00 | KRW 8,320.00 | KRW 7,770.00 | 48.70K |
| 2026-06-18 | KRW 8,070.00 | -4.04% | KRW 8,330.00 | KRW 8,410.00 | KRW 8,050.00 | 44.73K |
| 2026-06-17 | KRW 8,410.00 | +0.60% | KRW 8,290.00 | KRW 8,500.00 | KRW 8,250.00 | 39.85K |
| 2026-06-16 | KRW 8,360.00 | +0.48% | KRW 8,250.00 | KRW 8,450.00 | KRW 8,250.00 | 24.68K |
| 2026-06-15 | KRW 8,320.00 | +1.34% | KRW 8,400.00 | KRW 8,470.00 | KRW 8,220.00 | 33.31K |
| 2026-06-12 | KRW 8,210.00 | +0.24% | KRW 8,400.00 | KRW 8,480.00 | KRW 8,050.00 | 144.15K |
| 2026-06-11 | KRW 8,190.00 | +0.74% | KRW 7,910.00 | KRW 8,220.00 | KRW 7,900.00 | 39.81K |
| 2026-06-10 | KRW 8,130.00 | -1.45% | KRW 8,100.00 | KRW 8,350.00 | KRW 7,910.00 | 38.01K |
| 2026-06-09 | KRW 8,250.00 | +4.43% | KRW 7,850.00 | KRW 8,400.00 | KRW 7,850.00 | 36.92K |
| 2026-06-08 | KRW 7,900.00 | -6.62% | KRW 8,230.00 | KRW 8,240.00 | KRW 7,900.00 | 81.60K |
| 2026-06-05 | KRW 8,460.00 | -1.40% | KRW 8,600.00 | KRW 8,630.00 | KRW 8,350.00 | 37.48K |
| 2026-06-04 | KRW 8,580.00 | 0.00% | KRW 8,550.00 | KRW 8,740.00 | KRW 8,420.00 | 54.90K |
| 2026-06-02 | KRW 8,580.00 | -3.38% | KRW 8,810.00 | KRW 8,870.00 | KRW 8,420.00 | 85.17K |
| 2026-06-01 | KRW 8,880.00 | -3.58% | KRW 9,100.00 | KRW 9,200.00 | KRW 8,880.00 | 88.17K |
| 2026-05-29 | KRW 9,210.00 | 0.00% | KRW 9,300.00 | KRW 9,480.00 | KRW 9,000.00 | 53.42K |
| 2026-05-28 | KRW 9,210.00 | -2.13% | KRW 9,350.00 | KRW 9,500.00 | KRW 8,960.00 | 78.97K |
| 2026-05-27 | KRW 9,410.00 | -1.77% | KRW 9,600.00 | KRW 9,770.00 | KRW 9,200.00 | 72.91K |
| 2026-05-26 | KRW 9,580.00 | -0.21% | KRW 9,860.00 | KRW 9,880.00 | KRW 9,560.00 | 45.89K |
| 2026-05-22 | KRW 9,600.00 | +3.11% | KRW 9,510.00 | KRW 9,860.00 | KRW 9,510.00 | 32.59K |