Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
0.00 (0.00%)
At close: Mar 19, 2026

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,400.002,620.002,370.002,505.002,505.004.81%821,684
Mar 19, 20262,385.002,495.002,325.002,390.002,390.00-328,652
Mar 18, 20262,400.002,420.002,325.002,390.002,390.000.42%257,003
Mar 17, 20262,450.002,470.002,365.002,380.002,380.00-0.21%254,865
Mar 16, 20262,450.002,460.002,345.002,385.002,385.00-2.65%295,663
Mar 13, 20262,300.002,495.002,285.002,450.002,450.003.38%391,324
Mar 12, 20262,510.002,570.002,345.002,370.002,370.00-3.85%579,722
Mar 11, 20262,400.002,550.002,315.002,465.002,465.008.35%1,066,487
Mar 10, 20262,300.002,330.002,185.002,275.002,275.004.60%513,282
Mar 9, 20262,280.002,280.002,085.002,175.002,175.00-8.61%543,938
Mar 6, 20262,240.002,450.002,210.002,380.002,380.006.25%479,628
Mar 5, 20262,145.002,390.002,145.002,240.002,240.009.00%528,493
Mar 4, 20262,200.002,240.002,005.002,055.002,055.00-11.04%901,121
Mar 3, 20262,455.002,480.002,290.002,310.002,310.00-8.70%1,061,874
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