JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea · Delayed Price · Currency is KRW 1,020.00
+6.00 (0.59%)
At close: Sep 3, 2026
KOSDAQ:051980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,035.00 | 1,051.00 | 994.00 | 1,000.00 | 1,000.00 | -1.96% | 486,373 |
| Sep 3, 2026 | 1,014.00 | 1,081.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.59% | 1,389,338 |
| Sep 2, 2026 | 1,008.00 | 1,235.00 | 989.00 | 1,014.00 | 1,014.00 | 0.60% | 7,130,084 |
| Sep 1, 2026 | 1,005.00 | 1,098.00 | 982.00 | 1,008.00 | 1,008.00 | 0.90% | 703,451 |
| Aug 31, 2026 | 960.00 | 1,000.00 | 930.00 | 999.00 | 999.00 | 4.06% | 318,219 |
| Aug 28, 2026 | 980.00 | 998.00 | 939.00 | 960.00 | 960.00 | -1.64% | 258,247 |
| Aug 27, 2026 | 930.00 | 1,010.00 | 927.00 | 976.00 | 976.00 | 6.20% | 875,342 |
| Aug 26, 2026 | 942.00 | 951.00 | 910.00 | 919.00 | 919.00 | -3.36% | 583,178 |
| Aug 25, 2026 | 966.00 | 997.00 | 930.00 | 951.00 | 951.00 | -1.55% | 240,083 |
| Aug 24, 2026 | 970.00 | 1,032.00 | 953.00 | 966.00 | 966.00 | 0.10% | 424,654 |
| Aug 21, 2026 | 980.00 | 984.00 | 950.00 | 965.00 | 965.00 | -1.53% | 508,578 |
| Aug 20, 2026 | 995.00 | 1,020.00 | 965.00 | 980.00 | 980.00 | -1.01% | 344,868 |
| Aug 19, 2026 | 994.00 | 1,011.00 | 962.00 | 990.00 | 990.00 | -0.40% | 305,874 |
| Aug 18, 2026 | 1,053.00 | 1,053.00 | 989.00 | 994.00 | 994.00 | -5.69% | 427,817 |
| Aug 14, 2026 | 1,051.00 | 1,080.00 | 1,025.00 | 1,054.00 | 1,054.00 | 0.29% | 698,734 |
| Aug 13, 2026 | 1,065.00 | 1,077.00 | 1,023.00 | 1,051.00 | 1,051.00 | -1.78% | 829,225 |
| Aug 12, 2026 | 1,108.00 | 1,113.00 | 1,064.00 | 1,070.00 | 1,070.00 | -3.86% | 562,351 |
| Aug 11, 2026 | 1,111.00 | 1,126.00 | 1,061.00 | 1,113.00 | 1,113.00 | -0.71% | 784,125 |
| Aug 10, 2026 | 1,035.00 | 1,127.00 | 1,000.00 | 1,121.00 | 1,121.00 | 10.88% | 1,489,909 |
| Aug 7, 2026 | 1,020.00 | 1,209.00 | 1,004.00 | 1,011.00 | 1,011.00 | 6.65% | 5,703,722 |
| Aug 6, 2026 | 998.00 | 1,004.00 | 935.00 | 948.00 | 948.00 | -5.11% | 661,196 |
| Aug 5, 2026 | 981.00 | 1,035.00 | 981.00 | 999.00 | 999.00 | 4.28% | 772,741 |
| Aug 4, 2026 | 950.00 | 1,002.00 | 945.00 | 958.00 | 958.00 | 3.79% | 665,458 |
| Aug 3, 2026 | 900.00 | 971.00 | 880.00 | 923.00 | 923.00 | 1.88% | 900,115 |
| Jul 31, 2026 | 875.00 | 921.00 | 871.00 | 906.00 | 906.00 | 7.22% | 548,526 |
| Jul 30, 2026 | 837.00 | 893.00 | 830.00 | 845.00 | 845.00 | - | 283,587 |
| Jul 29, 2026 | 841.00 | 920.00 | 805.00 | 845.00 | 845.00 | -3.43% | 1,134,715 |
| Jul 28, 2026 | 912.00 | 947.00 | 860.00 | 875.00 | 875.00 | -7.80% | 561,548 |
| Jul 27, 2026 | 951.00 | 975.00 | 931.00 | 949.00 | 949.00 | -0.21% | 204,197 |
| Jul 24, 2026 | 971.00 | 992.00 | 951.00 | 951.00 | 951.00 | -4.71% | 387,990 |
| Jul 23, 2026 | 988.00 | 1,008.00 | 956.00 | 998.00 | 998.00 | 1.32% | 439,296 |
| Jul 22, 2026 | 955.00 | 1,006.00 | 955.00 | 985.00 | 985.00 | 3.25% | 503,649 |
| Jul 21, 2026 | 940.00 | 989.00 | 930.00 | 954.00 | 954.00 | -3.15% | 387,597 |
| Jul 20, 2026 | 1,003.00 | 1,064.00 | 968.00 | 985.00 | 985.00 | -7.94% | 537,638 |
| Jul 16, 2026 | 1,109.00 | 1,219.00 | 1,057.00 | 1,070.00 | 1,070.00 | 3.08% | 2,319,616 |
| Jul 15, 2026 | 1,023.00 | 1,095.00 | 1,021.00 | 1,038.00 | 1,038.00 | 1.86% | 983,489 |
| Jul 14, 2026 | 969.00 | 1,190.00 | 935.00 | 1,019.00 | 1,019.00 | 2.00% | 2,723,057 |
| Jul 13, 2026 | 1,010.00 | 1,110.00 | 965.00 | 999.00 | 999.00 | -1.09% | 1,560,895 |
| Jul 10, 2026 | 865.00 | 1,090.00 | 865.00 | 1,010.00 | 1,010.00 | 16.76% | 1,873,021 |
| Jul 9, 2026 | 867.00 | 909.00 | 862.00 | 865.00 | 865.00 | -0.12% | 516,454 |
| Jul 8, 2026 | 886.00 | 910.00 | 855.00 | 866.00 | 866.00 | -3.13% | 981,063 |
| Jul 7, 2026 | 887.00 | 947.00 | 871.00 | 894.00 | 894.00 | 0.79% | 948,526 |
| Jul 6, 2026 | 937.00 | 980.00 | 880.00 | 887.00 | 887.00 | -5.34% | 737,542 |
| Jul 3, 2026 | 959.00 | 960.00 | 874.00 | 937.00 | 937.00 | 0.21% | 923,094 |
| Jul 2, 2026 | 999.00 | 999.00 | 930.00 | 935.00 | 935.00 | -6.50% | 580,855 |
| Jul 1, 2026 | 1,006.00 | 1,030.00 | 994.00 | 1,000.00 | 1,000.00 | 0.50% | 591,035 |
| Jun 30, 2026 | 1,106.00 | 1,106.00 | 995.00 | 995.00 | 995.00 | -10.84% | 1,103,367 |
| Jun 29, 2026 | 908.00 | 1,174.00 | 908.00 | 1,116.00 | 1,116.00 | 22.64% | 3,957,624 |
| Jun 26, 2026 | 945.00 | 980.00 | 879.00 | 910.00 | 910.00 | -4.91% | 1,507,793 |
| Jun 25, 2026 | 1,059.00 | 1,071.00 | 954.00 | 957.00 | 957.00 | -9.80% | 1,625,085 |