JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea · Delayed Price · Currency is KRW 1,488.00
-53.00 (-3.44%)
At close: May 20, 2026
KOSDAQ:051980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1,434.00 | 1,550.00 | 1,434.00 | 1,515.00 | 1,515.00 | 6.62% | 4,704,918 |
| 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% | 3,047,913 |
| Apr 9, 2026 | 1,452.00 | 1,473.00 | 1,418.00 | 1,452.00 | 1,452.00 | - | 1,323,284 |
| Apr 8, 2026 | 1,460.00 | 1,492.00 | 1,412.00 | 1,452.00 | 1,452.00 | 3.20% | 2,281,521 |
| Apr 7, 2026 | 1,503.00 | 1,530.00 | 1,401.00 | 1,407.00 | 1,407.00 | -6.14% | 3,561,112 |
| 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% | 3,178,233 |
| Apr 2, 2026 | 1,500.00 | 1,743.00 | 1,445.00 | 1,484.00 | 1,484.00 | -0.67% | 9,752,305 |
| Apr 1, 2026 | 1,550.00 | 1,559.00 | 1,420.00 | 1,494.00 | 1,494.00 | 0.27% | 3,246,273 |
| Mar 31, 2026 | 1,517.00 | 1,830.00 | 1,484.00 | 1,490.00 | 1,490.00 | - | 15,262,160 |
| Mar 30, 2026 | 1,480.00 | 1,600.00 | 1,366.00 | 1,490.00 | 1,490.00 | -3.93% | 1,772,211 |
| Mar 27, 2026 | 1,628.00 | 1,693.00 | 1,500.00 | 1,551.00 | 1,551.00 | -4.85% | 4,355,588 |
| Mar 26, 2026 | 1,871.00 | 2,050.00 | 1,613.00 | 1,630.00 | 1,630.00 | -4.12% | 24,266,850 |
| Mar 25, 2026 | 1,399.00 | 1,700.00 | 1,330.00 | 1,700.00 | 1,700.00 | 29.97% | 11,904,220 |
| Mar 24, 2026 | 1,287.00 | 1,537.00 | 1,260.00 | 1,308.00 | 1,308.00 | -8.60% | 7,651,533 |
| Mar 23, 2026 | 1,491.00 | 1,519.00 | 1,392.00 | 1,431.00 | 1,431.00 | -8.80% | 2,772,029 |
| Mar 20, 2026 | 1,609.00 | 1,644.00 | 1,565.00 | 1,569.00 | 1,569.00 | -2.73% | 1,884,646 |
| Mar 19, 2026 | 1,662.00 | 1,662.00 | 1,611.00 | 1,613.00 | 1,613.00 | -4.10% | 1,203,158 |
| Mar 18, 2026 | 1,711.00 | 1,745.00 | 1,665.00 | 1,682.00 | 1,682.00 | -0.18% | 1,000,865 |
| Mar 17, 2026 | 1,678.00 | 1,722.00 | 1,650.00 | 1,685.00 | 1,685.00 | 2.31% | 962,891 |
| 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% | 790,324 |
| Mar 11, 2026 | 1,800.00 | 1,852.00 | 1,733.00 | 1,748.00 | 1,748.00 | -2.62% | 1,302,453 |