Advertisement
Kolmar Korea Co., Ltd. (161890.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 53,400.00 | 55,300.00 | 51,900.00 | 54,300.00 | 54,300.00 | 324,793 |
| Nov 14, 2024 | 56,400.00 | 56,900.00 | 52,700.00 | 53,400.00 | 53,400.00 | 291,381 |
| Nov 13, 2024 | 55,600.00 | 57,100.00 | 55,000.00 | 55,800.00 | 55,800.00 | 239,675 |
| Nov 12, 2024 | 59,000.00 | 59,100.00 | 55,700.00 | 55,800.00 | 55,800.00 | 415,845 |
| Nov 11, 2024 | 60,600.00 | 60,600.00 | 55,600.00 | 58,500.00 | 58,500.00 | 696,177 |
| Nov 08, 2024 | 67,200.00 | 69,100.00 | 60,900.00 | 61,200.00 | 61,200.00 | 1,288,158 |
| Nov 07, 2024 | 70,100.00 | 70,400.00 | 65,900.00 | 66,500.00 | 66,500.00 | 352,260 |
| Nov 06, 2024 | 69,700.00 | 71,400.00 | 68,500.00 | 69,600.00 | 69,600.00 | 199,151 |
| Nov 05, 2024 | 69,100.00 | 70,500.00 | 69,100.00 | 69,300.00 | 69,300.00 | 139,868 |
| Nov 04, 2024 | 68,000.00 | 70,300.00 | 67,600.00 | 69,900.00 | 69,900.00 | 201,688 |
| Nov 01, 2024 | 71,200.00 | 71,400.00 | 67,600.00 | 67,800.00 | 67,800.00 | 217,973 |
| Oct 31, 2024 | 69,000.00 | 71,300.00 | 67,900.00 | 70,900.00 | 70,900.00 | 239,929 |
| Oct 30, 2024 | 67,900.00 | 70,200.00 | 67,300.00 | 69,000.00 | 69,000.00 | 148,706 |
| Oct 29, 2024 | 67,500.00 | 67,700.00 | 66,100.00 | 67,300.00 | 67,300.00 | 72,663 |
| Oct 28, 2024 | 66,400.00 | 68,300.00 | 66,400.00 | 67,700.00 | 67,700.00 | 166,378 |
| Oct 25, 2024 | 70,000.00 | 70,100.00 | 65,500.00 | 66,400.00 | 66,400.00 | 377,455 |
| Oct 24, 2024 | 68,200.00 | 70,800.00 | 68,200.00 | 70,200.00 | 70,200.00 | 116,299 |
| Oct 23, 2024 | 70,200.00 | 70,400.00 | 68,400.00 | 69,000.00 | 69,000.00 | 226,652 |
| Oct 22, 2024 | 70,500.00 | 71,000.00 | 67,400.00 | 70,200.00 | 70,200.00 | 351,812 |
| Oct 21, 2024 | 72,700.00 | 72,800.00 | 69,000.00 | 70,800.00 | 70,800.00 | 245,849 |
| Oct 18, 2024 | 71,000.00 | 73,400.00 | 71,000.00 | 72,100.00 | 72,100.00 | 289,915 |
| Oct 17, 2024 | 70,300.00 | 72,300.00 | 70,200.00 | 70,900.00 | 70,900.00 | 226,964 |
| Oct 16, 2024 | 69,800.00 | 71,000.00 | 69,200.00 | 70,100.00 | 70,100.00 | 202,051 |
| Oct 15, 2024 | 69,200.00 | 71,400.00 | 67,800.00 | 70,600.00 | 70,600.00 | 325,743 |
| Oct 14, 2024 | 69,700.00 | 70,400.00 | 67,400.00 | 69,200.00 | 69,200.00 | 234,815 |
| Oct 11, 2024 | 72,000.00 | 72,000.00 | 69,100.00 | 69,200.00 | 69,200.00 | 224,233 |
| Oct 10, 2024 | 69,700.00 | 71,900.00 | 69,100.00 | 71,600.00 | 71,600.00 | 234,870 |
| Oct 08, 2024 | 72,000.00 | 72,000.00 | 68,000.00 | 69,100.00 | 69,100.00 | 397,950 |
| Oct 07, 2024 | 70,900.00 | 72,300.00 | 70,200.00 | 72,300.00 | 72,300.00 | 157,019 |
| Oct 04, 2024 | 73,600.00 | 74,200.00 | 70,400.00 | 70,500.00 | 70,500.00 | 291,871 |
| Oct 02, 2024 | 73,600.00 | 75,200.00 | 72,400.00 | 73,400.00 | 73,400.00 | 171,646 |
| Sep 30, 2024 | 78,600.00 | 78,700.00 | 72,600.00 | 74,400.00 | 74,400.00 | 395,026 |
| Sep 27, 2024 | 75,600.00 | 77,300.00 | 75,000.00 | 76,000.00 | 76,000.00 | 441,421 |
| Sep 26, 2024 | 72,500.00 | 75,300.00 | 72,100.00 | 74,700.00 | 74,700.00 | 283,728 |
| Sep 25, 2024 | 72,400.00 | 74,900.00 | 72,000.00 | 72,600.00 | 72,600.00 | 385,468 |
| Sep 24, 2024 | 73,000.00 | 73,300.00 | 71,100.00 | 71,800.00 | 71,800.00 | 223,896 |
| Sep 23, 2024 | 72,900.00 | 74,600.00 | 72,200.00 | 73,500.00 | 73,500.00 | 217,605 |
| Sep 20, 2024 | 72,900.00 | 74,500.00 | 71,700.00 | 71,800.00 | 71,800.00 | 362,277 |
| Sep 19, 2024 | 73,400.00 | 73,800.00 | 70,000.00 | 71,900.00 | 71,900.00 | 349,818 |
| Sep 13, 2024 | 74,300.00 | 74,900.00 | 71,600.00 | 72,800.00 | 72,800.00 | 286,889 |
| Sep 12, 2024 | 73,800.00 | 74,100.00 | 70,600.00 | 73,700.00 | 73,700.00 | 648,388 |
| Sep 11, 2024 | 75,800.00 | 77,500.00 | 74,200.00 | 74,700.00 | 74,700.00 | 466,546 |
| Sep 10, 2024 | 74,700.00 | 78,100.00 | 73,500.00 | 76,200.00 | 76,200.00 | 1,440,011 |
| Sep 09, 2024 | 69,000.00 | 72,500.00 | 69,000.00 | 71,800.00 | 71,800.00 | 333,647 |
| Sep 06, 2024 | 70,900.00 | 71,300.00 | 68,300.00 | 70,400.00 | 70,400.00 | 371,835 |
| Sep 05, 2024 | 67,900.00 | 70,900.00 | 67,600.00 | 70,000.00 | 70,000.00 | 424,656 |
| Sep 04, 2024 | 67,000.00 | 68,200.00 | 66,000.00 | 67,100.00 | 67,100.00 | 342,019 |
| Sep 03, 2024 | 67,700.00 | 70,700.00 | 67,500.00 | 69,800.00 | 69,800.00 | 433,449 |
| Sep 02, 2024 | 67,600.00 | 68,700.00 | 65,700.00 | 67,700.00 | 67,700.00 | 379,078 |
| Aug 30, 2024 | 65,100.00 | 65,600.00 | 63,800.00 | 65,100.00 | 65,100.00 | 182,618 |
| Aug 29, 2024 | 65,800.00 | 66,900.00 | 64,100.00 | 65,200.00 | 65,200.00 | 159,173 |
| Aug 28, 2024 | 66,200.00 | 67,100.00 | 65,300.00 | 66,000.00 | 66,000.00 | 234,407 |
| Aug 27, 2024 | 65,500.00 | 67,000.00 | 63,200.00 | 66,700.00 | 66,700.00 | 303,353 |
| Aug 26, 2024 | 70,600.00 | 70,700.00 | 65,800.00 | 65,800.00 | 65,800.00 | 414,671 |
| Aug 23, 2024 | 69,900.00 | 71,300.00 | 69,000.00 | 70,100.00 | 70,100.00 | 330,524 |
| Aug 22, 2024 | 66,700.00 | 70,700.00 | 66,700.00 | 70,500.00 | 70,500.00 | 842,000 |
| Aug 21, 2024 | 65,400.00 | 66,700.00 | 64,000.00 | 66,000.00 | 66,000.00 | 312,937 |
| Aug 20, 2024 | 65,500.00 | 65,500.00 | 64,100.00 | 64,800.00 | 64,800.00 | 185,682 |
| Aug 19, 2024 | 66,300.00 | 67,700.00 | 64,100.00 | 64,500.00 | 64,500.00 | 297,141 |
| Aug 16, 2024 | 65,100.00 | 67,700.00 | 64,700.00 | 66,000.00 | 66,000.00 | 472,589 |
| Aug 14, 2024 | 62,800.00 | 63,800.00 | 62,100.00 | 63,000.00 | 63,000.00 | 239,115 |
| Aug 13, 2024 | 66,300.00 | 66,400.00 | 60,400.00 | 61,600.00 | 61,600.00 | 641,664 |
| Aug 12, 2024 | 67,900.00 | 69,500.00 | 65,900.00 | 66,300.00 | 66,300.00 | 531,903 |
| Aug 09, 2024 | 61,000.00 | 67,000.00 | 60,800.00 | 66,300.00 | 66,300.00 | 1,507,177 |
| Aug 08, 2024 | 56,700.00 | 60,200.00 | 56,200.00 | 59,800.00 | 59,800.00 | 349,240 |
| Aug 07, 2024 | 58,000.00 | 59,600.00 | 54,700.00 | 58,300.00 | 58,300.00 | 509,129 |
| Aug 06, 2024 | 59,700.00 | 61,500.00 | 57,700.00 | 59,800.00 | 59,800.00 | 340,646 |
| Aug 05, 2024 | 61,900.00 | 62,700.00 | 53,000.00 | 56,900.00 | 56,900.00 | 522,043 |
| Aug 02, 2024 | 65,500.00 | 65,500.00 | 62,500.00 | 64,000.00 | 64,000.00 | 314,695 |
| Aug 01, 2024 | 65,400.00 | 67,000.00 | 64,800.00 | 66,100.00 | 66,100.00 | 259,259 |
| Jul 31, 2024 | 63,500.00 | 66,100.00 | 63,100.00 | 64,700.00 | 64,700.00 | 254,476 |
| Jul 30, 2024 | 64,400.00 | 66,000.00 | 62,000.00 | 63,900.00 | 63,900.00 | 243,121 |
| Jul 29, 2024 | 62,300.00 | 64,600.00 | 61,500.00 | 64,300.00 | 64,300.00 | 248,362 |
| Jul 26, 2024 | 63,300.00 | 63,800.00 | 61,000.00 | 61,700.00 | 61,700.00 | 301,779 |
| Jul 25, 2024 | 64,000.00 | 65,000.00 | 62,600.00 | 63,500.00 | 63,500.00 | 314,312 |
| Jul 24, 2024 | 62,900.00 | 65,000.00 | 62,200.00 | 64,600.00 | 64,600.00 | 496,173 |
| Jul 23, 2024 | 61,200.00 | 63,500.00 | 60,900.00 | 62,900.00 | 62,900.00 | 577,500 |
| Jul 22, 2024 | 58,400.00 | 61,300.00 | 58,300.00 | 60,800.00 | 60,800.00 | 467,326 |
| Jul 19, 2024 | 58,800.00 | 59,000.00 | 56,800.00 | 58,200.00 | 58,200.00 | 321,178 |
| Jul 18, 2024 | 59,900.00 | 61,000.00 | 57,400.00 | 59,600.00 | 59,600.00 | 316,223 |
| Jul 17, 2024 | 59,300.00 | 61,500.00 | 59,200.00 | 60,300.00 | 60,300.00 | 392,778 |
| Jul 16, 2024 | 59,900.00 | 60,400.00 | 57,600.00 | 58,700.00 | 58,700.00 | 447,355 |
| Jul 15, 2024 | 61,300.00 | 61,500.00 | 59,600.00 | 59,700.00 | 59,700.00 | 327,754 |
| Jul 12, 2024 | 61,100.00 | 62,100.00 | 60,400.00 | 60,900.00 | 60,900.00 | 251,252 |
| Jul 11, 2024 | 65,200.00 | 65,300.00 | 61,200.00 | 61,600.00 | 61,600.00 | 759,706 |
| Jul 10, 2024 | 61,900.00 | 64,400.00 | 60,500.00 | 64,400.00 | 64,400.00 | 760,899 |
| Jul 09, 2024 | 62,500.00 | 62,800.00 | 59,900.00 | 61,000.00 | 61,000.00 | 513,829 |
| Jul 08, 2024 | 62,300.00 | 64,100.00 | 60,100.00 | 61,400.00 | 61,400.00 | 647,669 |
| Jul 05, 2024 | 63,000.00 | 64,600.00 | 61,400.00 | 62,200.00 | 62,200.00 | 503,718 |
| Jul 04, 2024 | 62,100.00 | 62,800.00 | 60,900.00 | 62,600.00 | 62,600.00 | 319,958 |
| Jul 03, 2024 | 64,100.00 | 64,300.00 | 61,000.00 | 61,900.00 | 61,900.00 | 577,045 |
| Jul 02, 2024 | 66,600.00 | 66,700.00 | 62,000.00 | 63,800.00 | 63,800.00 | 705,432 |
| Jul 01, 2024 | 71,800.00 | 74,300.00 | 66,900.00 | 67,000.00 | 67,000.00 | 711,411 |
| Jun 28, 2024 | 74,200.00 | 74,200.00 | 70,400.00 | 71,200.00 | 71,200.00 | 502,942 |
| Jun 27, 2024 | 69,300.00 | 74,500.00 | 68,700.00 | 73,000.00 | 73,000.00 | 1,119,385 |
| Jun 26, 2024 | 66,100.00 | 69,000.00 | 65,400.00 | 68,400.00 | 68,400.00 | 334,330 |
| Jun 25, 2024 | 66,500.00 | 68,000.00 | 65,400.00 | 66,400.00 | 66,400.00 | 283,608 |
| Jun 24, 2024 | 68,700.00 | 69,200.00 | 66,000.00 | 67,100.00 | 67,100.00 | 302,395 |
| Jun 21, 2024 | 67,600.00 | 70,700.00 | 66,300.00 | 67,200.00 | 67,200.00 | 546,040 |
| Jun 20, 2024 | 69,800.00 | 71,400.00 | 67,000.00 | 67,600.00 | 67,600.00 | 454,150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.