Skip to main content
logo
JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,613.00
-69.00 (-4.10%)
At close: Mar 19, 2026

KOSDAQ:051980 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20261,609.001,644.001,565.001,569.001,569.00-2.73%1,869,793
Mar 19, 20261,662.001,662.001,611.001,613.001,613.00-4.10%1,191,431
Mar 18, 20261,711.001,745.001,665.001,682.001,682.00-0.18%994,896
Mar 17, 20261,678.001,722.001,650.001,685.001,685.002.31%961,754
Mar 16, 20261,726.001,728.001,640.001,647.001,647.00-4.74%1,670,781
Mar 13, 20261,719.001,735.001,655.001,729.001,729.00-0.92%995,437
Mar 12, 20261,740.001,790.001,711.001,745.001,745.00-0.17%790,137
Mar 11, 20261,800.001,852.001,733.001,748.001,748.00-2.62%1,282,268
Mar 10, 20261,830.001,835.001,736.001,795.001,795.002.63%1,081,779
Mar 9, 20261,785.001,826.001,672.001,749.001,749.00-8.14%1,744,102
Mar 6, 20261,820.001,926.001,775.001,904.001,904.004.62%1,533,497
Mar 5, 20261,910.001,918.001,801.001,820.001,820.005.81%1,798,026
Mar 4, 20261,927.001,950.001,617.001,720.001,720.00-13.57%3,575,751
Mar 3, 20262,160.002,175.001,990.001,990.001,990.00-9.75%3,063,718
Feb 27, 20262,265.002,270.002,190.002,205.002,205.00-3.71%2,416,434
Feb 26, 20262,395.002,395.002,235.002,290.002,290.00-1.08%2,406,810
Feb 25, 20262,300.002,365.002,250.002,315.002,315.001.76%1,818,322
Feb 24, 20262,250.002,330.002,230.002,275.002,275.001.11%1,227,340
Feb 23, 20262,285.002,400.002,230.002,250.002,250.00-0.44%1,489,815
Feb 20, 20262,350.002,355.002,245.002,260.002,260.00-2.16%1,155,102
Feb 19, 20262,235.002,335.002,175.002,310.002,310.003.59%1,535,426
Feb 13, 20262,280.002,305.002,220.002,230.002,230.00-3.25%1,165,493
Feb 12, 20262,325.002,350.002,275.002,305.002,305.00-0.22%1,087,945
Feb 11, 20262,380.002,380.002,300.002,310.002,310.00-2.33%866,972
Feb 10, 20262,410.002,430.002,355.002,365.002,365.00-1.05%1,084,925
Feb 9, 20262,345.002,420.002,340.002,390.002,390.005.05%1,450,635
Feb 6, 20262,280.002,285.002,160.002,275.002,275.00-2.36%1,916,739
Feb 5, 20262,415.002,430.002,320.002,330.002,330.00-4.70%1,913,105
Feb 4, 20262,465.002,540.002,380.002,445.002,445.00-0.81%2,119,247
Feb 3, 20262,570.002,605.002,380.002,465.002,465.00-1.00%2,069,599
Feb 2, 20262,685.002,692.002,440.002,490.002,490.00-8.62%3,207,882
Jan 30, 20262,805.002,960.002,615.002,725.002,725.00-3.71%6,105,308
Jan 29, 20262,795.003,060.002,660.002,830.002,830.003.10%6,171,460
Jan 28, 20262,590.002,770.002,590.002,745.002,745.006.19%5,239,415
Jan 27, 20262,640.002,745.002,570.002,585.002,585.00-3.54%2,998,526
Jan 26, 20262,640.002,885.002,640.002,680.002,680.001.71%5,759,195
Jan 23, 20262,785.002,925.002,530.002,635.002,635.00-5.22%11,114,692
Jan 22, 20262,160.002,780.002,160.002,780.002,780.0029.91%25,663,191
Jan 21, 20262,210.002,210.002,110.002,140.002,140.00-5.73%1,541,981
Jan 20, 20262,165.002,310.002,110.002,270.002,270.004.85%2,631,098
Jan 19, 20262,145.002,180.002,065.002,165.002,165.000.93%1,974,399
Jan 16, 20262,280.002,280.002,130.002,145.002,145.00-4.67%1,721,603
Jan 15, 20262,220.002,255.002,200.002,250.002,250.001.35%1,063,681
Jan 14, 20262,330.002,330.002,205.002,220.002,220.00-4.72%1,419,585
Jan 13, 20262,260.002,335.002,190.002,330.002,330.004.02%1,603,149
Jan 12, 20262,250.002,295.002,190.002,240.002,240.00-1.32%1,246,095
Jan 9, 20262,280.002,300.002,235.002,270.002,270.00-0.44%923,257
Jan 8, 20262,400.002,400.002,235.002,280.002,280.00-5.00%2,241,488
Jan 7, 20262,485.002,540.002,340.002,400.002,400.00-3.23%1,155,720
Jan 6, 20262,565.002,580.002,470.002,480.002,480.00-0.60%1,008,000