Skip to main content
logo
JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
-130.00 (-4.72%)
At close: Sep 19, 2025

KOSDAQ:051980 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,755.002,760.002,580.002,625.002,625.00-4.72%1,728,540
Sep 18, 20252,625.002,755.002,575.002,755.002,755.004.75%1,658,253
Sep 17, 20252,705.002,710.002,625.002,630.002,630.00-2.77%987,673
Sep 16, 20252,610.002,820.002,590.002,705.002,705.003.64%2,929,027
Sep 15, 20252,615.002,630.002,535.002,610.002,610.000.19%1,263,571
Sep 12, 20252,510.002,615.002,505.002,605.002,605.004.20%1,705,905
Sep 11, 20252,575.002,595.002,495.002,500.002,500.00-2.53%1,133,256
Sep 10, 20252,565.002,585.002,480.002,565.002,565.00-0.39%2,016,295
Sep 9, 20252,600.002,845.002,570.002,575.002,575.002.59%3,651,956
Sep 8, 20252,580.002,580.002,510.002,510.002,510.00-2.71%843,850
Sep 5, 20252,490.002,605.002,450.002,580.002,580.003.61%1,194,535
Sep 4, 20252,570.002,650.002,470.002,490.002,490.001.01%1,946,059
Sep 3, 20252,485.002,510.002,445.002,465.002,465.00-0.80%778,786
Sep 2, 20252,515.002,545.002,475.002,485.002,485.00-1.00%895,845
Sep 1, 20252,660.002,695.002,510.002,510.002,510.00-7.38%1,929,133
Aug 29, 20252,770.002,775.002,660.002,710.002,710.00-1.45%1,193,979
Aug 28, 20252,830.002,835.002,710.002,750.002,750.00-3.00%1,410,431
Aug 27, 20252,845.002,895.002,820.002,835.002,835.00-0.18%1,024,389
Aug 26, 20252,890.002,900.002,835.002,840.002,840.00-1.90%1,160,519
Aug 25, 20252,960.003,010.002,885.002,895.002,895.00-1,692,182
Aug 22, 20252,930.002,970.002,860.002,895.002,895.00-1.19%1,241,603
Aug 21, 20252,965.002,995.002,930.002,930.002,930.00-0.68%1,426,880
Aug 20, 20252,890.003,000.002,815.002,950.002,950.000.17%3,171,783
Aug 19, 20253,020.003,100.002,945.002,945.002,945.00-1.83%2,438,280
Aug 18, 20253,175.003,175.002,970.003,000.003,000.00-5.51%2,473,174
Aug 14, 20253,095.003,230.003,095.003,175.003,175.001.60%2,984,222
Aug 13, 20253,220.003,380.003,100.003,125.003,125.000.48%8,260,824
Aug 12, 20253,275.003,370.003,090.003,110.003,110.00-4.75%7,007,313
Aug 11, 20253,050.003,525.003,050.003,265.003,265.008.83%24,371,570
Aug 8, 20253,030.003,140.002,995.003,000.003,000.00-0.99%2,591,696
Aug 7, 20253,045.003,095.002,950.003,030.003,030.000.50%3,077,351
Aug 6, 20253,115.003,175.002,990.003,015.003,015.00-3.21%3,478,145
Aug 5, 20253,165.003,360.003,070.003,115.003,115.00-0.16%9,188,093
Aug 4, 20253,025.003,170.002,910.003,120.003,120.003.14%4,045,628
Aug 1, 20252,875.003,140.002,840.003,025.003,025.002.72%7,267,675
Jul 31, 20253,075.003,165.002,895.002,945.002,945.00-2.81%5,636,730
Jul 30, 20253,085.003,300.003,010.003,030.003,030.000.17%15,928,440
Jul 29, 20253,055.003,165.002,960.003,025.003,025.00-2.10%6,223,000
Jul 28, 20253,380.003,480.003,070.003,090.003,090.00-8.71%6,744,117
Jul 25, 20253,395.003,570.003,245.003,385.003,385.00-5.71%12,977,870
Jul 24, 20252,845.003,695.002,745.003,590.003,590.0026.19%66,110,180
Jul 23, 20252,985.003,010.002,825.002,845.002,845.00-3.72%7,511,429
Jul 22, 20252,865.003,215.002,820.002,955.002,955.005.16%32,890,750
Jul 21, 20252,290.002,925.002,220.002,810.002,810.0022.71%43,787,010
Jul 18, 20252,140.002,475.002,140.002,290.002,290.008.79%13,973,030
Jul 17, 20252,150.002,165.002,100.002,105.002,105.00-0.94%1,226,996
Jul 16, 20252,140.002,205.002,125.002,125.002,125.00-1.16%1,902,940
Jul 15, 20252,225.002,245.002,140.002,150.002,150.00-3.15%2,174,579
Jul 14, 20252,345.002,350.002,210.002,220.002,220.00-4.72%2,268,948
Jul 11, 20252,215.002,470.002,200.002,330.002,330.005.67%5,784,313