JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea · Delayed Price · Currency is KRW 1,000.00
+5.00 (0.50%)
At close: Jul 1, 2026
KOSDAQ:051980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,017.00 | 1,077.00 | 1,017.00 | 1,061.00 | 1,061.00 | 0.47% | 616,082 |
| Jun 23, 2026 | 1,143.00 | 1,155.00 | 1,056.00 | 1,056.00 | 1,056.00 | -7.61% | 1,226,506 |
| Jun 22, 2026 | 1,180.00 | 1,218.00 | 1,140.00 | 1,143.00 | 1,143.00 | -6.77% | 968,765 |
| Jun 19, 2026 | 1,286.00 | 1,290.00 | 1,198.00 | 1,226.00 | 1,226.00 | -4.59% | 1,241,860 |
| Jun 18, 2026 | 1,364.00 | 1,375.00 | 1,281.00 | 1,285.00 | 1,285.00 | -5.79% | 768,177 |
| Jun 17, 2026 | 1,377.00 | 1,390.00 | 1,353.00 | 1,364.00 | 1,364.00 | -1.09% | 411,637 |
| Jun 16, 2026 | 1,380.00 | 1,400.00 | 1,353.00 | 1,379.00 | 1,379.00 | 0.44% | 476,554 |
| Jun 15, 2026 | 1,351.00 | 1,407.00 | 1,344.00 | 1,373.00 | 1,373.00 | 1.85% | 620,768 |
| Jun 12, 2026 | 1,365.00 | 1,421.00 | 1,335.00 | 1,348.00 | 1,348.00 | -0.88% | 908,504 |
| Jun 11, 2026 | 1,299.00 | 1,365.00 | 1,268.00 | 1,360.00 | 1,360.00 | 4.62% | 674,412 |
| Jun 10, 2026 | 1,292.00 | 1,376.00 | 1,285.00 | 1,300.00 | 1,300.00 | -0.91% | 538,515 |
| Jun 9, 2026 | 1,320.00 | 1,332.00 | 1,290.00 | 1,312.00 | 1,312.00 | 3.31% | 614,049 |
| Jun 8, 2026 | 1,270.00 | 1,329.00 | 1,265.00 | 1,270.00 | 1,270.00 | -6.27% | 980,706 |
| Jun 5, 2026 | 1,429.00 | 1,429.00 | 1,330.00 | 1,355.00 | 1,355.00 | -5.18% | 787,729 |
| Jun 4, 2026 | 1,529.00 | 1,529.00 | 1,381.00 | 1,429.00 | 1,429.00 | 2.07% | 945,639 |
| Jun 2, 2026 | 1,433.00 | 1,489.00 | 1,320.00 | 1,400.00 | 1,400.00 | -2.30% | 2,469,665 |
| Jun 1, 2026 | 1,562.00 | 1,562.00 | 1,421.00 | 1,433.00 | 1,433.00 | -8.32% | 2,649,329 |
| May 29, 2026 | 1,669.00 | 1,684.00 | 1,540.00 | 1,563.00 | 1,563.00 | -6.24% | 1,972,891 |
| May 28, 2026 | 1,678.00 | 1,950.00 | 1,608.00 | 1,667.00 | 1,667.00 | 3.22% | 13,133,290 |
| May 27, 2026 | 1,738.00 | 1,780.00 | 1,608.00 | 1,615.00 | 1,615.00 | -7.02% | 965,171 |
| May 26, 2026 | 1,710.00 | 1,740.00 | 1,660.00 | 1,737.00 | 1,737.00 | 4.01% | 1,340,053 |
| May 22, 2026 | 1,649.00 | 1,693.00 | 1,611.00 | 1,670.00 | 1,670.00 | 8.79% | 1,623,428 |
| May 21, 2026 | 1,512.00 | 1,610.00 | 1,512.00 | 1,535.00 | 1,535.00 | 3.16% | 896,725 |
| May 20, 2026 | 1,540.00 | 1,570.00 | 1,456.00 | 1,488.00 | 1,488.00 | -3.44% | 1,073,170 |
| May 19, 2026 | 1,644.00 | 1,644.00 | 1,500.00 | 1,541.00 | 1,541.00 | -4.17% | 827,339 |
| May 18, 2026 | 1,658.00 | 1,658.00 | 1,500.00 | 1,608.00 | 1,608.00 | -3.02% | 1,368,127 |
| May 15, 2026 | 1,794.00 | 1,827.00 | 1,648.00 | 1,658.00 | 1,658.00 | -7.63% | 1,787,062 |
| May 14, 2026 | 1,840.00 | 1,898.00 | 1,738.00 | 1,795.00 | 1,795.00 | 0.90% | 1,560,821 |
| May 13, 2026 | 1,770.00 | 1,822.00 | 1,700.00 | 1,779.00 | 1,779.00 | 0.51% | 1,256,858 |
| May 12, 2026 | 1,864.00 | 1,883.00 | 1,704.00 | 1,770.00 | 1,770.00 | -4.94% | 2,367,074 |
| May 11, 2026 | 1,965.00 | 1,965.00 | 1,840.00 | 1,862.00 | 1,862.00 | -5.24% | 2,321,634 |
| May 8, 2026 | 1,846.00 | 2,150.00 | 1,833.00 | 1,965.00 | 1,965.00 | 6.45% | 7,222,797 |
| May 7, 2026 | 1,855.00 | 1,928.00 | 1,785.00 | 1,846.00 | 1,846.00 | 0.49% | 2,501,905 |
| May 6, 2026 | 1,920.00 | 1,950.00 | 1,747.00 | 1,837.00 | 1,837.00 | -3.62% | 2,323,319 |
| May 4, 2026 | 1,938.00 | 1,990.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.83% | 2,080,930 |
| Apr 30, 2026 | 1,996.00 | 1,996.00 | 1,913.00 | 1,922.00 | 1,922.00 | -3.71% | 2,213,823 |
| Apr 29, 2026 | 2,010.00 | 2,040.00 | 1,955.00 | 1,996.00 | 1,996.00 | -0.70% | 2,088,494 |
| Apr 28, 2026 | 1,998.00 | 2,195.00 | 1,970.00 | 2,010.00 | 2,010.00 | 3.24% | 9,038,604 |
| Apr 27, 2026 | 1,965.00 | 1,981.00 | 1,894.00 | 1,947.00 | 1,947.00 | -1.02% | 3,148,035 |
| Apr 24, 2026 | 2,065.00 | 2,185.00 | 1,930.00 | 1,967.00 | 1,967.00 | -3.81% | 6,663,636 |
| 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% | 34,679,810 |
| Apr 21, 2026 | 1,695.00 | 2,135.00 | 1,663.00 | 2,135.00 | 2,135.00 | 29.71% | 29,442,390 |
| 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% | 4,227,500 |
| Apr 16, 2026 | 1,509.00 | 1,775.00 | 1,509.00 | 1,616.00 | 1,616.00 | 7.52% | 14,688,550 |
| Apr 15, 2026 | 1,550.00 | 1,570.00 | 1,484.00 | 1,503.00 | 1,503.00 | -0.79% | 2,103,615 |