Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,530.00
+170.00 (7.20%)
At close: Feb 27, 2026

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,500.003,015.002,460.002,530.002,530.007.20%7,780,222
Feb 26, 20262,550.002,580.002,345.002,360.002,360.00-0.63%685,300
Feb 25, 20262,490.002,490.002,360.002,375.002,375.00-1.25%380,138
Feb 24, 20262,365.002,490.002,315.002,405.002,405.001.69%591,525
Feb 23, 20262,225.002,525.002,225.002,365.002,365.006.29%1,217,537
Feb 20, 20262,265.002,270.002,210.002,225.002,225.00-1.77%294,953
Feb 19, 20262,330.002,365.002,175.002,265.002,265.00-2.79%635,568
Feb 13, 20262,450.002,450.002,315.002,330.002,330.00-5.28%433,575
Feb 12, 20262,545.002,545.002,405.002,460.002,460.00-3.34%547,400
Feb 11, 20262,605.002,630.002,520.002,545.002,545.00-2.30%287,553
Feb 10, 20262,590.002,650.002,535.002,605.002,605.000.58%288,023
Feb 9, 20262,555.002,675.002,520.002,590.002,590.003.39%336,944
Feb 6, 20262,505.002,600.002,360.002,505.002,505.00-0.79%335,414
Feb 5, 20262,630.002,630.002,500.002,525.002,525.00-3.99%485,398
Feb 4, 20262,695.002,710.002,600.002,630.002,630.00-2.41%489,440
Feb 3, 20262,720.002,815.002,650.002,695.002,695.00-0.92%612,402
Feb 2, 20262,970.002,975.002,675.002,720.002,720.00-8.42%787,340
Jan 30, 20262,865.003,270.002,825.002,970.002,970.003.66%2,138,948
Jan 29, 20262,900.003,285.002,830.002,865.002,865.00-9.62%4,236,562
Jan 28, 20263,015.003,200.003,000.003,170.002,681.285.14%1,687,025
Jan 27, 20263,035.003,060.002,950.003,015.002,550.18-0.82%608,475
Jan 26, 20263,115.003,170.002,925.003,040.002,571.32-2.25%1,143,017
Jan 23, 20262,970.003,575.002,915.003,110.002,630.537.06%5,723,738
Jan 22, 20263,110.003,220.002,905.002,905.002,457.14-6.29%2,282,253
Jan 21, 20262,800.003,690.002,565.003,100.002,622.073.16%13,696,320
Jan 20, 20262,350.003,005.002,330.003,005.002,541.7229.81%6,269,941
Jan 19, 20262,330.002,370.002,300.002,315.001,958.10-0.64%384,293
Jan 16, 20262,350.002,350.002,270.002,330.001,970.78-1.06%434,846
Jan 15, 20262,430.002,460.002,275.002,355.001,991.93-3.09%974,317
Jan 14, 20262,700.002,700.002,310.002,430.002,055.37-9.33%1,209,406
Jan 13, 20262,745.002,755.002,640.002,680.002,266.82-2.37%254,838
Jan 12, 20262,730.002,855.002,700.002,745.002,321.80-325,370
Jan 9, 20262,660.002,815.002,635.002,745.002,321.803.20%367,088
Jan 8, 20262,715.002,855.002,640.002,660.002,249.91-2.03%361,756
Jan 7, 20262,700.002,845.002,665.002,715.002,296.430.56%533,023
Jan 6, 20262,700.002,700.002,645.002,700.002,283.741.31%213,540
Jan 5, 20262,680.002,680.002,590.002,665.002,254.141.91%316,307
Jan 2, 20262,560.002,635.002,530.002,615.002,211.852.35%294,291
Dec 30, 20252,600.002,610.002,530.002,555.002,161.10-2.29%263,423
Dec 29, 20252,600.002,640.002,585.002,615.002,211.85-0.19%252,474
Dec 26, 20252,650.002,670.002,575.002,620.002,216.07-1.13%277,984
Dec 24, 20252,640.002,665.002,600.002,650.002,241.450.57%205,067
Dec 23, 20252,820.002,820.002,632.002,635.002,228.76-0.75%588,244
Dec 22, 20252,625.002,695.002,625.002,655.002,245.681.14%264,310
Dec 19, 20252,660.002,695.002,565.002,625.002,220.30-1.32%362,540
Dec 18, 20252,715.002,760.002,625.002,660.002,249.91-4.66%573,374
Dec 17, 20252,930.002,975.002,755.002,790.002,359.87-5.74%836,411
Dec 16, 20252,990.002,990.002,930.002,960.002,503.66-1.66%330,556
Dec 15, 20253,000.003,125.002,900.003,010.002,545.95-8.09%1,055,838
Dec 12, 20253,265.003,280.003,200.003,275.002,770.091.08%311,796