KOLMAR KOREA CO. LTD 161890
KRX · South Korea · Consumer Non-Durables
KRW 146,500.00+500.00 (+0.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 146,000.00 | -2.67% | KRW 150,100.00 | KRW 154,500.00 | KRW 145,400.00 | 271.20K |
| 2026-09-29 | KRW 150,000.00 | +1.08% | KRW 149,500.00 | KRW 150,300.00 | KRW 146,100.00 | 144.87K |
| 2026-09-28 | KRW 148,400.00 | +0.95% | KRW 146,000.00 | KRW 151,100.00 | KRW 145,600.00 | 116.38K |
| 2026-09-23 | KRW 147,000.00 | +0.62% | KRW 144,300.00 | KRW 150,000.00 | KRW 142,000.00 | 274.03K |
| 2026-09-22 | KRW 146,100.00 | +0.41% | KRW 145,600.00 | KRW 150,500.00 | KRW 143,700.00 | 266.92K |
| 2026-09-21 | KRW 145,500.00 | +0.21% | KRW 143,500.00 | KRW 146,400.00 | KRW 140,000.00 | 157.24K |
| 2026-09-18 | KRW 145,200.00 | -1.49% | KRW 147,500.00 | KRW 151,000.00 | KRW 145,000.00 | 271.35K |
| 2026-09-17 | KRW 147,400.00 | -1.73% | KRW 150,800.00 | KRW 155,800.00 | KRW 145,200.00 | 220.82K |
| 2026-09-16 | KRW 150,000.00 | +3.81% | KRW 143,900.00 | KRW 151,600.00 | KRW 142,000.00 | 265.31K |
| 2026-09-15 | KRW 144,500.00 | -1.10% | KRW 143,500.00 | KRW 147,900.00 | KRW 143,200.00 | 186.85K |
| 2026-09-14 | KRW 146,100.00 | +3.40% | KRW 144,600.00 | KRW 148,400.00 | KRW 141,200.00 | 504.10K |
| 2026-09-11 | KRW 141,300.00 | +1.36% | KRW 137,200.00 | KRW 143,000.00 | KRW 136,500.00 | 414.65K |
| 2026-09-10 | KRW 139,400.00 | -0.64% | KRW 141,500.00 | KRW 141,500.00 | KRW 134,500.00 | 320.31K |
| 2026-09-09 | KRW 140,300.00 | -0.50% | KRW 139,700.00 | KRW 142,000.00 | KRW 138,700.00 | 181.49K |
| 2026-09-08 | KRW 141,000.00 | -2.29% | KRW 146,600.00 | KRW 147,000.00 | KRW 134,700.00 | 437.18K |
| 2026-09-07 | KRW 144,300.00 | -1.03% | KRW 145,400.00 | KRW 146,300.00 | KRW 142,000.00 | 287.10K |
| 2026-09-04 | KRW 145,800.00 | -3.19% | KRW 150,500.00 | KRW 152,500.00 | KRW 143,200.00 | 345.51K |
| 2026-09-03 | KRW 150,600.00 | -2.84% | KRW 155,000.00 | KRW 159,300.00 | KRW 147,900.00 | 315.81K |
| 2026-09-02 | KRW 155,000.00 | 0.00% | KRW 154,000.00 | KRW 159,000.00 | KRW 151,700.00 | 243.07K |
| 2026-09-01 | KRW 155,000.00 | -3.19% | KRW 160,100.00 | KRW 163,000.00 | KRW 150,600.00 | 392.29K |
| 2026-08-31 | KRW 160,100.00 | -0.99% | KRW 162,200.00 | KRW 165,900.00 | KRW 155,400.00 | 434.40K |
| 2026-08-28 | KRW 161,700.00 | +10.91% | KRW 146,700.00 | KRW 161,900.00 | KRW 146,700.00 | 497.98K |
| 2026-08-27 | KRW 145,800.00 | -2.02% | KRW 148,200.00 | KRW 149,500.00 | KRW 144,000.00 | 230.73K |
| 2026-08-26 | KRW 148,800.00 | -0.80% | KRW 150,400.00 | KRW 153,400.00 | KRW 147,800.00 | 255.71K |
| 2026-08-25 | KRW 150,000.00 | +4.68% | KRW 144,000.00 | KRW 150,900.00 | KRW 141,100.00 | 470.51K |
| 2026-08-24 | KRW 143,300.00 | +4.83% | KRW 137,300.00 | KRW 143,700.00 | KRW 135,900.00 | 318.95K |
| 2026-08-21 | KRW 136,700.00 | -0.80% | KRW 136,300.00 | KRW 139,400.00 | KRW 133,000.00 | 365.64K |
| 2026-08-20 | KRW 137,800.00 | +7.82% | KRW 126,600.00 | KRW 138,500.00 | KRW 126,600.00 | 411.22K |
| 2026-08-19 | KRW 127,800.00 | -1.46% | KRW 128,500.00 | KRW 133,800.00 | KRW 125,500.00 | 295.46K |
| 2026-08-18 | KRW 129,700.00 | -5.12% | KRW 133,200.00 | KRW 133,200.00 | KRW 125,400.00 | 499.74K |
| 2026-08-14 | KRW 136,700.00 | +1.11% | KRW 135,200.00 | KRW 140,200.00 | KRW 133,300.00 | 604.71K |
| 2026-08-13 | KRW 135,200.00 | +2.04% | KRW 133,000.00 | KRW 144,000.00 | KRW 131,400.00 | 1.27M |
| 2026-08-12 | KRW 132,500.00 | +22.80% | KRW 114,100.00 | KRW 139,300.00 | KRW 109,000.00 | 2.51M |
| 2026-08-11 | KRW 107,900.00 | +1.89% | KRW 107,900.00 | KRW 111,500.00 | KRW 104,600.00 | 326.32K |
| 2026-08-10 | KRW 105,900.00 | -0.75% | KRW 106,600.00 | KRW 106,600.00 | KRW 101,100.00 | 196.25K |
| 2026-08-07 | KRW 106,700.00 | -0.19% | KRW 106,500.00 | KRW 110,500.00 | KRW 104,000.00 | 174.89K |
| 2026-08-06 | KRW 106,900.00 | +4.50% | KRW 102,900.00 | KRW 107,300.00 | KRW 102,200.00 | 222.71K |
| 2026-08-05 | KRW 102,300.00 | +0.99% | KRW 100,700.00 | KRW 103,700.00 | KRW 99,800.00 | 124.62K |
| 2026-08-04 | KRW 101,300.00 | +4.65% | KRW 96,000.00 | KRW 103,900.00 | KRW 95,800.00 | 341.82K |
| 2026-08-03 | KRW 96,800.00 | +1.68% | KRW 96,600.00 | KRW 98,100.00 | KRW 93,400.00 | 164.88K |
| 2026-07-31 | KRW 95,200.00 | +2.15% | KRW 94,100.00 | KRW 95,800.00 | KRW 86,900.00 | 278.44K |
| 2026-07-30 | KRW 93,200.00 | -4.31% | KRW 97,900.00 | KRW 100,400.00 | KRW 90,100.00 | 333.68K |
| 2026-07-29 | KRW 97,400.00 | -1.52% | KRW 101,000.00 | KRW 107,100.00 | KRW 95,700.00 | 465.04K |
| 2026-07-28 | KRW 98,900.00 | -3.51% | KRW 102,100.00 | KRW 104,800.00 | KRW 96,600.00 | 221.55K |
| 2026-07-27 | KRW 102,500.00 | +2.30% | KRW 101,100.00 | KRW 106,100.00 | KRW 100,600.00 | 200.25K |
| 2026-07-24 | KRW 100,200.00 | -2.15% | KRW 100,500.00 | KRW 105,400.00 | KRW 99,400.00 | 167.71K |
| 2026-07-23 | KRW 102,400.00 | +4.17% | KRW 98,200.00 | KRW 104,700.00 | KRW 97,600.00 | 240.14K |
| 2026-07-22 | KRW 98,300.00 | -3.34% | KRW 101,700.00 | KRW 102,900.00 | KRW 96,800.00 | 367.66K |
| 2026-07-21 | KRW 101,700.00 | +2.21% | KRW 99,400.00 | KRW 103,000.00 | KRW 95,500.00 | 186.81K |
| 2026-07-20 | KRW 99,500.00 | -7.53% | KRW 105,600.00 | KRW 105,900.00 | KRW 99,300.00 | 240.84K |
| 2026-07-16 | KRW 107,600.00 | +0.37% | KRW 109,500.00 | KRW 110,400.00 | KRW 103,900.00 | 242.34K |
| 2026-07-15 | KRW 107,200.00 | +0.85% | KRW 106,500.00 | KRW 107,800.00 | KRW 102,300.00 | 390.42K |
| 2026-07-14 | KRW 106,300.00 | -8.20% | KRW 111,800.00 | KRW 115,000.00 | KRW 103,500.00 | 480.04K |
| 2026-07-13 | KRW 115,800.00 | +8.73% | KRW 111,900.00 | KRW 117,900.00 | KRW 108,600.00 | 557.45K |
| 2026-07-10 | KRW 106,500.00 | +3.60% | KRW 102,300.00 | KRW 108,200.00 | KRW 99,600.00 | 324.91K |
| 2026-07-09 | KRW 102,800.00 | -8.30% | KRW 110,500.00 | KRW 110,500.00 | KRW 100,800.00 | 662.47K |
| 2026-07-08 | KRW 112,100.00 | -2.61% | KRW 118,500.00 | KRW 119,300.00 | KRW 107,500.00 | 675.49K |
| 2026-07-07 | KRW 115,100.00 | -1.03% | KRW 114,800.00 | KRW 124,600.00 | KRW 114,000.00 | 482.24K |
| 2026-07-06 | KRW 116,300.00 | -1.27% | KRW 115,800.00 | KRW 121,200.00 | KRW 114,000.00 | 342.55K |
| 2026-07-03 | KRW 117,800.00 | +3.61% | KRW 111,600.00 | KRW 119,500.00 | KRW 110,000.00 | 668.79K |
| 2026-07-02 | KRW 113,700.00 | +6.46% | KRW 109,000.00 | KRW 123,000.00 | KRW 107,800.00 | 1.22M |
| 2026-07-01 | KRW 106,800.00 | +7.34% | KRW 99,700.00 | KRW 107,000.00 | KRW 99,700.00 | 427.58K |
| 2026-06-30 | KRW 99,500.00 | +0.10% | KRW 97,700.00 | KRW 102,500.00 | KRW 97,500.00 | 454.72K |
| 2026-06-29 | KRW 99,400.00 | +9.59% | KRW 92,600.00 | KRW 99,700.00 | KRW 92,100.00 | 580.69K |
| 2026-06-26 | KRW 90,700.00 | +4.73% | KRW 87,300.00 | KRW 92,300.00 | KRW 86,000.00 | 523.76K |
| 2026-06-25 | KRW 86,600.00 | +0.23% | KRW 86,700.00 | KRW 89,500.00 | KRW 86,500.00 | 264.10K |
| 2026-06-24 | KRW 86,400.00 | +3.60% | KRW 83,500.00 | KRW 89,000.00 | KRW 82,500.00 | 183.97K |
| 2026-06-23 | KRW 83,400.00 | -2.80% | KRW 85,500.00 | KRW 90,300.00 | KRW 83,400.00 | 246.88K |
| 2026-06-22 | KRW 85,800.00 | -0.81% | KRW 86,600.00 | KRW 88,900.00 | KRW 84,500.00 | 163.99K |
| 2026-06-19 | KRW 86,500.00 | -1.48% | KRW 87,900.00 | KRW 89,500.00 | KRW 84,300.00 | 197.64K |
| 2026-06-18 | KRW 87,800.00 | -0.68% | KRW 88,100.00 | KRW 89,100.00 | KRW 85,600.00 | 167.72K |
| 2026-06-17 | KRW 88,400.00 | +3.15% | KRW 88,000.00 | KRW 90,900.00 | KRW 85,200.00 | 286.30K |
| 2026-06-16 | KRW 85,700.00 | -1.49% | KRW 89,200.00 | KRW 93,800.00 | KRW 85,500.00 | 259.25K |
| 2026-06-15 | KRW 87,000.00 | +0.69% | KRW 88,900.00 | KRW 89,300.00 | KRW 86,300.00 | 166.79K |
| 2026-06-12 | KRW 86,400.00 | +0.35% | KRW 87,100.00 | KRW 88,400.00 | KRW 84,400.00 | 228.24K |
| 2026-06-11 | KRW 86,100.00 | +3.73% | KRW 82,000.00 | KRW 86,600.00 | KRW 81,000.00 | 222.04K |
| 2026-06-10 | KRW 83,000.00 | +1.47% | KRW 81,700.00 | KRW 84,200.00 | KRW 81,200.00 | 144.96K |
| 2026-06-09 | KRW 81,800.00 | +5.68% | KRW 77,400.00 | KRW 82,900.00 | KRW 76,100.00 | 156.29K |
| 2026-06-08 | KRW 77,400.00 | -7.31% | KRW 78,700.00 | KRW 80,600.00 | KRW 76,700.00 | 210.56K |
| 2026-06-05 | KRW 83,500.00 | -0.71% | KRW 84,600.00 | KRW 86,500.00 | KRW 81,600.00 | 165.12K |
| 2026-06-04 | KRW 84,100.00 | +0.84% | KRW 83,700.00 | KRW 85,500.00 | KRW 81,400.00 | 139.99K |
| 2026-06-02 | KRW 83,400.00 | -2.46% | KRW 86,300.00 | KRW 86,300.00 | KRW 82,200.00 | 141.39K |
| 2026-06-01 | KRW 85,500.00 | 0.00% | KRW 86,100.00 | KRW 87,500.00 | KRW 84,600.00 | 144.23K |
| 2026-05-29 | KRW 85,500.00 | -1.27% | KRW 86,800.00 | KRW 87,000.00 | KRW 83,100.00 | 190.45K |
| 2026-05-28 | KRW 86,600.00 | +0.12% | KRW 87,500.00 | KRW 87,700.00 | KRW 83,900.00 | 172.13K |
| 2026-05-27 | KRW 86,500.00 | -3.67% | KRW 89,700.00 | KRW 89,800.00 | KRW 85,600.00 | 241.88K |
| 2026-05-26 | KRW 89,800.00 | -1.54% | KRW 93,600.00 | KRW 94,200.00 | KRW 89,000.00 | 188.47K |
| 2026-05-22 | KRW 91,200.00 | +2.24% | KRW 92,800.00 | KRW 94,900.00 | KRW 91,000.00 | 128.70K |
| 2026-05-21 | KRW 89,200.00 | 0.00% | KRW 91,200.00 | KRW 91,900.00 | KRW 86,600.00 | 319.66K |
| 2026-05-20 | KRW 89,200.00 | -2.83% | KRW 92,000.00 | KRW 92,000.00 | KRW 85,000.00 | 230.42K |