Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
-10.00 (-0.33%)
At close: Aug 28, 2025

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,065.003,100.003,020.003,050.00--0.33%127,233
Aug 27, 20253,110.003,125.003,045.003,060.00--0.81%116,084
Aug 26, 20253,140.003,145.003,065.003,085.00--1.75%118,195
Aug 25, 20253,160.003,195.003,115.003,140.00-1.78%135,494
Aug 22, 20253,060.003,140.003,055.003,085.00-0.82%128,669
Aug 21, 20253,100.003,190.003,050.003,060.00--2.39%193,961
Aug 20, 20253,215.003,215.003,095.003,135.00--3.09%202,607
Aug 19, 20253,315.003,340.003,225.003,235.00--2.41%209,702
Aug 18, 20253,395.003,405.003,300.003,315.00--2.64%147,436
Aug 14, 20253,390.003,430.003,365.003,405.00-0.44%192,577
Aug 13, 20253,365.003,395.003,330.003,390.00-0.74%175,942
Aug 12, 20253,550.003,580.003,350.003,365.00-0.15%774,718
Aug 11, 20253,330.003,400.003,300.003,360.00-1.05%276,879
Aug 8, 20253,315.003,380.003,300.003,325.00--0.60%314,350
Aug 7, 20253,390.003,410.003,315.003,345.00--2.62%684,205
Aug 6, 20253,600.003,990.003,420.003,435.00-0.88%7,855,417
Aug 5, 20253,375.003,470.003,335.003,405.00-3.18%265,602
Aug 4, 20253,255.003,320.003,220.003,300.00-1.38%130,252
Aug 1, 20253,380.003,380.003,245.003,255.00--4.26%299,709
Jul 31, 20253,455.003,485.003,390.003,400.00--1.59%253,657
Jul 30, 20253,510.003,555.003,455.003,455.00--1.29%279,177
Jul 29, 20253,560.003,585.003,470.003,500.00--1.69%242,792
Jul 28, 20253,790.003,790.003,555.003,560.00--5.82%678,944
Jul 25, 20253,520.003,945.003,520.003,780.00-6.48%2,327,551
Jul 24, 20253,500.003,585.003,490.003,550.00-1.87%294,296
Jul 23, 20253,530.003,570.003,450.003,485.00--1.27%189,933
Jul 22, 20253,620.003,645.003,520.003,530.00--2.49%284,310
Jul 21, 20253,615.003,660.003,560.003,620.00-0.28%273,990
Jul 18, 20253,675.003,700.003,550.003,610.00--1.37%523,962
Jul 17, 20253,850.004,230.003,660.003,660.00--0.95%2,323,680
Jul 16, 20253,730.003,795.003,660.003,695.00--2.64%195,474
Jul 15, 20253,715.003,830.003,685.003,795.00-2.57%229,035
Jul 14, 20253,750.003,760.003,695.003,700.00--1.07%185,202
Jul 11, 20253,725.003,810.003,680.003,740.00-0.54%257,299
Jul 10, 20253,715.003,830.003,700.003,720.00-0.13%344,143
Jul 9, 20253,785.003,785.003,680.003,715.00--0.93%210,049
Jul 8, 20253,720.003,785.003,670.003,750.00-1.35%191,781
Jul 7, 20253,755.003,775.003,695.003,700.00--1.99%193,312
Jul 4, 20253,800.003,855.003,760.003,775.00--0.66%271,419
Jul 3, 20253,835.003,900.003,765.003,800.00-0.80%368,371
Jul 2, 20253,875.003,880.003,600.003,770.00--2.71%466,124
Jul 1, 20253,850.003,945.003,850.003,875.00--215,563
Jun 30, 20253,950.003,970.003,850.003,875.00--1.77%266,804
Jun 27, 20254,025.004,050.003,905.003,945.00--1.38%268,942
Jun 26, 20254,145.004,145.003,985.004,000.00--2.91%330,505
Jun 25, 20254,150.004,230.004,060.004,120.00--0.60%402,382
Jun 24, 20254,045.004,180.004,045.004,145.00-3.11%646,895
Jun 23, 20254,060.004,070.003,920.004,020.00--1.59%475,593
Jun 20, 20254,050.004,090.003,955.004,085.00-0.86%445,680
Jun 19, 20254,050.004,135.004,025.004,050.00--494,044