Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
+205.00 (7.06%)
At close: Jan 23, 2026

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,970.003,575.002,915.003,110.003,110.007.06%5,671,999
Jan 22, 20263,110.003,220.002,905.002,905.002,905.00-6.29%2,269,411
Jan 21, 20262,800.003,690.002,565.003,100.003,100.003.16%13,679,338
Jan 20, 20262,350.003,005.002,330.003,005.003,005.0029.81%6,266,973
Jan 19, 20262,330.002,370.002,300.002,315.002,315.00-0.64%380,102
Jan 16, 20262,350.002,350.002,270.002,330.002,330.00-1.06%431,799
Jan 15, 20262,430.002,460.002,275.002,355.002,355.00-3.09%968,306
Jan 14, 20262,700.002,700.002,310.002,430.002,430.00-9.33%1,201,862
Jan 13, 20262,745.002,755.002,640.002,680.002,680.00-2.37%252,747
Jan 12, 20262,730.002,855.002,700.002,745.002,745.00-324,837
Jan 9, 20262,660.002,815.002,635.002,745.002,745.003.20%366,449
Jan 8, 20262,715.002,855.002,640.002,660.002,660.00-2.03%359,125
Jan 7, 20262,700.002,845.002,665.002,715.002,715.000.56%532,544
Jan 6, 20262,700.002,700.002,645.002,700.002,700.001.31%212,123
Jan 5, 20262,680.002,680.002,590.002,665.002,665.001.91%313,350
Jan 2, 20262,560.002,635.002,530.002,615.002,615.002.35%290,875
Dec 30, 20252,600.002,610.002,530.002,555.002,555.00-2.29%263,423
Dec 29, 20252,600.002,640.002,585.002,615.002,615.00-0.19%252,474
Dec 26, 20252,650.002,670.002,575.002,620.002,620.00-1.13%277,984
Dec 24, 20252,640.002,665.002,600.002,650.002,650.000.57%205,067
Dec 23, 20252,820.002,820.002,632.002,635.002,635.00-0.75%587,030
Dec 22, 20252,625.002,695.002,625.002,655.002,655.001.14%264,310
Dec 19, 20252,660.002,695.002,565.002,625.002,625.00-1.32%362,540
Dec 18, 20252,715.002,760.002,625.002,660.002,660.00-4.66%569,251
Dec 17, 20252,930.002,975.002,755.002,790.002,790.00-5.74%830,531
Dec 16, 20252,990.002,990.002,930.002,960.002,960.00-1.66%329,073
Dec 15, 20253,000.003,125.002,900.003,010.003,010.00-8.09%1,055,838
Dec 12, 20253,265.003,280.003,200.003,275.003,275.001.08%309,129
Dec 11, 20253,210.003,265.003,205.003,240.003,240.000.93%222,255
Dec 10, 20253,270.003,270.003,190.003,210.003,210.00-1.83%250,386
Dec 9, 20253,270.003,305.003,265.003,270.003,270.00-1.21%245,708
Dec 8, 20253,340.003,340.003,225.003,310.003,310.00-0.90%281,049
Dec 5, 20253,430.003,620.003,305.003,340.003,340.003.09%1,425,908
Dec 4, 20253,330.003,330.003,220.003,240.003,240.00-0.61%254,090
Dec 3, 20253,255.003,280.003,230.003,260.003,260.000.31%242,300
Dec 2, 20253,265.003,270.003,220.003,250.003,250.00-0.46%235,055
Dec 1, 20253,295.003,365.003,230.003,265.003,265.00-497,580
Nov 28, 20253,155.003,270.003,150.003,265.003,265.003.49%382,041
Nov 27, 20253,190.003,210.003,145.003,155.003,155.00-0.47%249,833
Nov 26, 20253,170.003,195.003,135.003,170.003,170.000.32%287,480
Nov 25, 20253,370.003,700.003,155.003,160.003,160.000.64%2,833,042
Nov 24, 20253,185.003,195.003,110.003,140.003,140.00-0.48%198,648
Nov 21, 20253,150.003,185.003,130.003,155.003,155.00-2.92%267,170
Nov 20, 20253,275.003,300.003,210.003,250.003,250.001.88%212,602
Nov 19, 20253,260.003,280.003,130.003,190.003,190.00-2.15%285,405
Nov 18, 20253,330.003,350.003,215.003,260.003,260.00-2.98%458,692
Nov 17, 20253,400.003,440.003,305.003,360.003,360.00-0.15%343,404
Nov 14, 20253,550.003,560.003,350.003,365.003,365.00-6.40%903,732
Nov 13, 20253,525.003,615.003,480.003,595.003,595.002.13%514,208
Nov 12, 20253,460.003,580.003,405.003,520.003,520.001.88%470,268