JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea · Delayed Price · Currency is KRW 1,922.00
-74.00 (-3.71%)
At close: Apr 30, 2026
KOSDAQ:051980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,996.00 | 1,996.00 | 1,913.00 | 1,922.00 | 1,922.00 | -3.71% | 2,205,547 |
| Apr 29, 2026 | 2,010.00 | 2,040.00 | 1,955.00 | 1,996.00 | 1,996.00 | -0.70% | 2,077,520 |
| Apr 28, 2026 | 1,998.00 | 2,195.00 | 1,970.00 | 2,010.00 | 2,010.00 | 3.24% | 9,019,228 |
| Apr 27, 2026 | 1,965.00 | 1,981.00 | 1,894.00 | 1,947.00 | 1,947.00 | -1.02% | 3,131,756 |
| Apr 24, 2026 | 2,065.00 | 2,185.00 | 1,930.00 | 1,967.00 | 1,967.00 | -3.81% | 6,631,674 |
| Apr 23, 2026 | 2,250.00 | 2,285.00 | 2,020.00 | 2,045.00 | 2,045.00 | -8.30% | 7,060,663 |
| Apr 22, 2026 | 2,205.00 | 2,460.00 | 2,160.00 | 2,230.00 | 2,230.00 | 4.45% | 34,599,339 |
| Apr 21, 2026 | 1,695.00 | 2,135.00 | 1,663.00 | 2,135.00 | 2,135.00 | 29.71% | 29,435,720 |
| Apr 20, 2026 | 1,650.00 | 1,719.00 | 1,617.00 | 1,646.00 | 1,646.00 | -0.06% | 2,111,907 |
| Apr 17, 2026 | 1,628.00 | 1,723.00 | 1,583.00 | 1,647.00 | 1,647.00 | 1.92% | 4,209,480 |
| Apr 16, 2026 | 1,509.00 | 1,775.00 | 1,509.00 | 1,616.00 | 1,616.00 | 7.52% | 14,655,498 |
| Apr 15, 2026 | 1,550.00 | 1,570.00 | 1,484.00 | 1,503.00 | 1,503.00 | -0.79% | 2,098,536 |
| Apr 14, 2026 | 1,434.00 | 1,550.00 | 1,434.00 | 1,515.00 | 1,515.00 | 6.62% | 4,681,696 |
| Apr 13, 2026 | 1,425.00 | 1,458.00 | 1,390.00 | 1,421.00 | 1,421.00 | -1.18% | 1,520,060 |
| Apr 10, 2026 | 1,469.00 | 1,530.00 | 1,431.00 | 1,438.00 | 1,438.00 | -0.96% | 3,033,590 |
| Apr 9, 2026 | 1,452.00 | 1,473.00 | 1,418.00 | 1,452.00 | 1,452.00 | - | 1,316,109 |
| Apr 8, 2026 | 1,460.00 | 1,492.00 | 1,412.00 | 1,452.00 | 1,452.00 | 3.20% | 2,269,528 |
| Apr 7, 2026 | 1,503.00 | 1,530.00 | 1,401.00 | 1,407.00 | 1,407.00 | -6.14% | 3,548,877 |
| Apr 6, 2026 | 1,504.00 | 1,642.00 | 1,495.00 | 1,499.00 | 1,499.00 | -0.33% | 6,513,660 |
| Apr 3, 2026 | 1,520.00 | 1,591.00 | 1,484.00 | 1,504.00 | 1,504.00 | 1.35% | 3,146,864 |
| Apr 2, 2026 | 1,500.00 | 1,743.00 | 1,445.00 | 1,484.00 | 1,484.00 | -0.67% | 9,734,796 |
| Apr 1, 2026 | 1,550.00 | 1,559.00 | 1,420.00 | 1,494.00 | 1,494.00 | 0.27% | 3,213,512 |
| Mar 31, 2026 | 1,517.00 | 1,830.00 | 1,484.00 | 1,490.00 | 1,490.00 | - | 15,231,925 |
| Mar 30, 2026 | 1,480.00 | 1,600.00 | 1,366.00 | 1,490.00 | 1,490.00 | -3.93% | 1,764,997 |
| Mar 27, 2026 | 1,628.00 | 1,693.00 | 1,500.00 | 1,551.00 | 1,551.00 | -4.85% | 4,332,418 |
| Mar 26, 2026 | 1,871.00 | 2,050.00 | 1,613.00 | 1,630.00 | 1,630.00 | -4.12% | 24,214,319 |
| Mar 25, 2026 | 1,399.00 | 1,700.00 | 1,330.00 | 1,700.00 | 1,700.00 | 29.97% | 11,901,309 |
| Mar 24, 2026 | 1,287.00 | 1,537.00 | 1,260.00 | 1,308.00 | 1,308.00 | -8.60% | 7,622,673 |
| Mar 23, 2026 | 1,491.00 | 1,519.00 | 1,392.00 | 1,431.00 | 1,431.00 | -8.80% | 2,754,261 |
| Mar 20, 2026 | 1,609.00 | 1,644.00 | 1,565.00 | 1,569.00 | 1,569.00 | -2.73% | 1,869,793 |
| Mar 19, 2026 | 1,662.00 | 1,662.00 | 1,611.00 | 1,613.00 | 1,613.00 | -4.10% | 1,191,431 |
| Mar 18, 2026 | 1,711.00 | 1,745.00 | 1,665.00 | 1,682.00 | 1,682.00 | -0.18% | 994,896 |
| Mar 17, 2026 | 1,678.00 | 1,722.00 | 1,650.00 | 1,685.00 | 1,685.00 | 2.31% | 961,754 |
| Mar 16, 2026 | 1,726.00 | 1,728.00 | 1,640.00 | 1,647.00 | 1,647.00 | -4.74% | 1,670,781 |
| Mar 13, 2026 | 1,719.00 | 1,735.00 | 1,655.00 | 1,729.00 | 1,729.00 | -0.92% | 995,437 |
| Mar 12, 2026 | 1,740.00 | 1,790.00 | 1,711.00 | 1,745.00 | 1,745.00 | -0.17% | 790,137 |
| Mar 11, 2026 | 1,800.00 | 1,852.00 | 1,733.00 | 1,748.00 | 1,748.00 | -2.62% | 1,282,268 |
| Mar 10, 2026 | 1,830.00 | 1,835.00 | 1,736.00 | 1,795.00 | 1,795.00 | 2.63% | 1,081,779 |
| Mar 9, 2026 | 1,785.00 | 1,826.00 | 1,672.00 | 1,749.00 | 1,749.00 | -8.14% | 1,744,102 |
| Mar 6, 2026 | 1,820.00 | 1,926.00 | 1,775.00 | 1,904.00 | 1,904.00 | 4.62% | 1,533,497 |
| Mar 5, 2026 | 1,910.00 | 1,918.00 | 1,801.00 | 1,820.00 | 1,820.00 | 5.81% | 1,798,026 |
| Mar 4, 2026 | 1,927.00 | 1,950.00 | 1,617.00 | 1,720.00 | 1,720.00 | -13.57% | 3,575,751 |
| Mar 3, 2026 | 2,160.00 | 2,175.00 | 1,990.00 | 1,990.00 | 1,990.00 | -9.75% | 3,063,718 |
| Feb 27, 2026 | 2,265.00 | 2,270.00 | 2,190.00 | 2,205.00 | 2,205.00 | -3.71% | 2,416,434 |
| Feb 26, 2026 | 2,395.00 | 2,395.00 | 2,235.00 | 2,290.00 | 2,290.00 | -1.08% | 2,406,810 |
| Feb 25, 2026 | 2,300.00 | 2,365.00 | 2,250.00 | 2,315.00 | 2,315.00 | 1.76% | 1,818,322 |
| Feb 24, 2026 | 2,250.00 | 2,330.00 | 2,230.00 | 2,275.00 | 2,275.00 | 1.11% | 1,227,340 |
| Feb 23, 2026 | 2,285.00 | 2,400.00 | 2,230.00 | 2,250.00 | 2,250.00 | -0.44% | 1,489,815 |
| Feb 20, 2026 | 2,350.00 | 2,355.00 | 2,245.00 | 2,260.00 | 2,260.00 | -2.16% | 1,155,102 |
| Feb 19, 2026 | 2,235.00 | 2,335.00 | 2,175.00 | 2,310.00 | 2,310.00 | 3.59% | 1,535,426 |