Skip to main content
logo
JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,280.00
-140.00 (-4.09%)
At close: Nov 14, 2025

KOSDAQ:051980 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,885.002,970.002,800.002,815.002,815.00-3.26%1,602,318
Nov 18, 20253,085.003,280.002,900.002,910.002,910.00-4.43%2,921,040
Nov 17, 20253,150.003,195.002,970.003,045.003,045.00-7.16%3,342,423
Nov 14, 20253,320.003,445.003,250.003,280.003,280.00-4.09%2,100,064
Nov 13, 20253,265.003,495.003,170.003,420.003,420.005.07%3,390,293
Nov 12, 20253,235.003,427.003,135.003,255.003,255.002.20%3,108,123
Nov 11, 20253,230.003,550.003,125.003,185.003,185.00-0.31%4,205,384
Nov 10, 20253,170.003,215.003,090.003,195.003,195.000.79%1,936,675
Nov 7, 20253,260.003,550.003,100.003,170.003,170.00-7.58%2,913,018
Nov 6, 20253,480.003,760.003,425.003,430.003,430.000.15%3,699,133
Nov 5, 20253,540.003,545.003,265.003,425.003,425.00-5.26%3,959,155
Nov 4, 20253,570.003,965.003,555.003,615.003,615.002.99%9,460,991
Nov 3, 20253,885.003,925.003,435.003,510.003,510.00-6.02%6,905,374
Oct 31, 20253,735.003,970.003,735.003,735.003,735.00-2.86%1,749,022
Oct 30, 20254,090.004,090.003,845.003,845.003,845.00-6.33%1,647,424
Oct 29, 20254,035.004,125.003,990.004,105.004,105.00-0.48%2,339,185
Oct 28, 20254,060.004,220.003,910.004,125.004,125.001.48%13,740,710
Oct 27, 20254,040.004,355.003,545.004,065.004,065.004.77%54,578,700
Oct 24, 20252,995.003,880.002,995.003,880.003,880.0029.98%38,455,430
Oct 23, 20253,070.003,075.002,970.002,985.002,985.00-2.77%1,613,101
Oct 22, 20253,060.003,340.002,955.003,070.003,070.001.66%6,795,568
Oct 21, 20253,050.003,270.002,995.003,020.003,020.00-1.47%7,235,078
Oct 20, 20253,100.003,100.002,880.003,065.003,065.00-2.70%4,340,081
Oct 17, 20253,070.003,265.002,905.003,150.003,150.003.45%12,586,390
Oct 16, 20252,740.003,165.002,645.003,045.003,045.0017.34%20,080,260
Oct 15, 20252,745.002,750.002,565.002,595.002,595.00-5.29%2,663,632
Oct 14, 20252,510.002,850.002,435.002,740.002,740.009.38%7,551,693
Oct 13, 20252,255.002,540.002,220.002,505.002,505.009.87%3,640,064
Oct 10, 20252,390.002,395.002,245.002,280.002,280.00-4.60%1,577,333
Oct 2, 20252,375.002,550.002,315.002,390.002,390.001.49%787,329
Oct 1, 20252,370.002,420.002,350.002,355.002,355.00-0.21%847,735
Sep 30, 20252,405.002,415.002,355.002,360.002,360.00-1.87%732,619
Sep 29, 20252,430.002,455.002,405.002,405.002,405.00-1.03%601,434
Sep 26, 20252,545.002,545.002,420.002,430.002,430.00-4.14%1,245,808
Sep 25, 20252,590.002,655.002,525.002,535.002,535.000.40%1,348,288
Sep 24, 20252,650.002,765.002,510.002,525.002,525.00-1.37%1,822,189
Sep 23, 20252,575.002,590.002,520.002,560.002,560.00-0.58%942,438
Sep 22, 20252,625.002,675.002,535.002,575.002,575.00-1.90%1,036,372
Sep 19, 20252,755.002,760.002,580.002,625.002,625.00-4.72%1,744,004
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