JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea · Delayed Price · Currency is KRW 7,120.00
-1,290.00 (-15.34%)
At close: Oct 29, 2026
KOSDAQ:051980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,010.00 | 8,020.00 | 6,980.00 | 7,120.00 | 7,120.00 | -15.34% | 131,441 |
| Oct 28, 2026 | 8,350.00 | 8,450.00 | 8,110.00 | 8,410.00 | 8,410.00 | -0.36% | 51,927 |
| Oct 27, 2026 | 8,200.00 | 8,440.00 | 8,080.00 | 8,440.00 | 8,440.00 | 0.60% | 33,168 |
| Oct 26, 2026 | 8,100.00 | 8,440.00 | 7,900.00 | 8,390.00 | 8,390.00 | -0.59% | 44,636 |
| Oct 23, 2026 | 8,350.00 | 8,450.00 | 7,990.00 | 8,440.00 | 8,440.00 | -0.12% | 52,504 |
| Oct 22, 2026 | 8,270.00 | 8,450.00 | 8,110.00 | 8,450.00 | 8,450.00 | -0.59% | 45,022 |
| Oct 21, 2026 | 8,480.00 | 8,500.00 | 8,160.00 | 8,500.00 | 8,500.00 | - | 47,137 |
| Oct 20, 2026 | 8,520.00 | 8,550.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.19% | 30,976 |
| Oct 19, 2026 | 8,160.00 | 8,540.00 | 8,160.00 | 8,400.00 | 8,400.00 | -1.52% | 54,170 |
| Oct 16, 2026 | 8,410.00 | 8,550.00 | 8,100.00 | 8,530.00 | 8,530.00 | -0.35% | 63,412 |
| Oct 15, 2026 | 8,510.00 | 8,560.00 | 8,100.00 | 8,560.00 | 8,560.00 | 0.47% | 76,059 |
| Oct 14, 2026 | 8,530.00 | 8,830.00 | 8,380.00 | 8,520.00 | 8,520.00 | -0.12% | 35,043 |
| Oct 13, 2026 | 8,170.00 | 8,830.00 | 8,170.00 | 8,530.00 | 8,530.00 | -0.81% | 101,533 |
| Oct 12, 2026 | 9,700.00 | 9,700.00 | 8,590.00 | 8,600.00 | 8,600.00 | -11.25% | 64,491 |
| Oct 8, 2026 | 10,000.00 | 10,140.00 | 9,640.00 | 9,690.00 | 9,690.00 | -3.10% | 63,761 |
| Oct 7, 2026 | 9,990.00 | 10,190.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.60% | 57,741 |
| Oct 6, 2026 | 10,080.00 | 10,150.00 | 9,870.00 | 9,940.00 | 9,940.00 | -3.50% | 127,653 |
| Oct 2, 2026 | 10,700.00 | 10,740.00 | 9,460.00 | 10,300.00 | 10,300.00 | -0.48% | 194,461 |
| Sep 10, 2026 | 10,630.00 | 12,520.00 | 10,260.00 | 10,350.00 | 10,350.00 | -2.63% | 972,932 |
| Sep 9, 2026 | 10,760.00 | 10,760.00 | 10,100.00 | 10,630.00 | 10,630.00 | -1.85% | 108,313 |
| Sep 8, 2026 | 10,390.00 | 12,560.00 | 10,380.00 | 10,830.00 | 10,830.00 | 7.65% | 534,534 |
| Sep 7, 2026 | 10,000.00 | 10,290.00 | 9,780.00 | 10,060.00 | 10,060.00 | 0.60% | 52,830 |
| Sep 4, 2026 | 10,350.00 | 10,510.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.96% | 48,637 |
| Sep 3, 2026 | 10,140.00 | 10,810.00 | 10,060.00 | 10,200.00 | 10,200.00 | 0.59% | 138,933 |
| Sep 2, 2026 | 10,080.00 | 12,350.00 | 9,890.00 | 10,140.00 | 10,140.00 | 0.60% | 714,879 |
| Sep 1, 2026 | 10,050.00 | 10,980.00 | 9,820.00 | 10,080.00 | 10,080.00 | 0.90% | 70,398 |
| Aug 31, 2026 | 9,600.00 | 10,000.00 | 9,300.00 | 9,990.00 | 9,990.00 | 4.06% | 34,325 |
| Aug 28, 2026 | 9,800.00 | 9,980.00 | 9,390.00 | 9,600.00 | 9,600.00 | -1.64% | 25,824 |
| Aug 27, 2026 | 9,300.00 | 10,100.00 | 9,270.00 | 9,760.00 | 9,760.00 | 6.20% | 87,596 |
| Aug 26, 2026 | 9,420.00 | 9,510.00 | 9,100.00 | 9,190.00 | 9,190.00 | -3.36% | 58,330 |
| Aug 25, 2026 | 9,660.00 | 9,970.00 | 9,300.00 | 9,510.00 | 9,510.00 | -1.55% | 24,305 |
| Aug 24, 2026 | 9,700.00 | 10,320.00 | 9,530.00 | 9,660.00 | 9,660.00 | 0.10% | 43,146 |
| Aug 21, 2026 | 9,800.00 | 9,840.00 | 9,500.00 | 9,650.00 | 9,650.00 | -1.53% | 51,112 |
| Aug 20, 2026 | 9,950.00 | 10,200.00 | 9,650.00 | 9,800.00 | 9,800.00 | -1.01% | 34,486 |
| Aug 19, 2026 | 9,940.00 | 10,110.00 | 9,620.00 | 9,900.00 | 9,900.00 | -0.40% | 31,037 |
| Aug 18, 2026 | 10,530.00 | 10,530.00 | 9,890.00 | 9,940.00 | 9,940.00 | -5.69% | 42,879 |
| Aug 14, 2026 | 10,510.00 | 10,800.00 | 10,250.00 | 10,540.00 | 10,540.00 | 0.29% | 69,873 |
| Aug 13, 2026 | 10,650.00 | 10,770.00 | 10,230.00 | 10,510.00 | 10,510.00 | -1.78% | 84,231 |
| Aug 12, 2026 | 11,080.00 | 11,130.00 | 10,640.00 | 10,700.00 | 10,700.00 | -3.86% | 56,541 |
| Aug 11, 2026 | 11,110.00 | 11,260.00 | 10,610.00 | 11,130.00 | 11,130.00 | -0.71% | 78,412 |
| Aug 10, 2026 | 10,350.00 | 11,270.00 | 10,000.00 | 11,210.00 | 11,210.00 | 10.88% | 148,990 |
| Aug 7, 2026 | 10,200.00 | 12,090.00 | 10,040.00 | 10,110.00 | 10,110.00 | 6.65% | 570,372 |
| Aug 6, 2026 | 9,980.00 | 10,040.00 | 9,350.00 | 9,480.00 | 9,480.00 | -5.11% | 66,119 |
| Aug 5, 2026 | 9,810.00 | 10,350.00 | 9,810.00 | 9,990.00 | 9,990.00 | 4.28% | 77,274 |
| Aug 4, 2026 | 9,500.00 | 10,020.00 | 9,450.00 | 9,580.00 | 9,580.00 | 3.79% | 68,244 |
| Aug 3, 2026 | 9,000.00 | 9,710.00 | 8,800.00 | 9,230.00 | 9,230.00 | 1.88% | 90,137 |
| Jul 31, 2026 | 8,750.00 | 9,210.00 | 8,710.00 | 9,060.00 | 9,060.00 | 7.22% | 54,852 |
| Jul 30, 2026 | 8,370.00 | 8,930.00 | 8,300.00 | 8,450.00 | 8,450.00 | - | 28,358 |
| Jul 29, 2026 | 8,410.00 | 9,200.00 | 8,050.00 | 8,450.00 | 8,450.00 | -3.43% | 113,471 |
| Jul 28, 2026 | 9,120.00 | 9,470.00 | 8,600.00 | 8,750.00 | 8,750.00 | -7.80% | 56,154 |