Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,160.00
+65.00 (1.59%)
At close: Apr 8, 2026

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,815.004,660.003,655.004,055.004,055.00-2.52%29,753,381
Apr 8, 20264,600.005,050.003,900.004,160.004,160.001.59%37,718,393
Apr 6, 20263,780.004,595.003,430.004,095.004,095.0014.55%63,684,640
Apr 3, 20263,500.003,575.003,410.003,575.003,575.0030.00%4,839,989
Apr 2, 20262,540.003,145.002,520.002,750.002,750.00-8.18%22,858,956
Apr 1, 20262,640.002,995.002,440.002,995.002,995.0029.93%8,449,203
Mar 31, 20262,835.002,860.002,215.002,305.002,305.00-19.83%3,215,843
Mar 30, 20263,010.003,390.002,755.002,875.002,875.00-6.05%6,389,702
Mar 27, 20262,925.003,990.002,650.003,060.003,060.00-4.08%17,955,288
Mar 26, 20263,740.003,955.003,150.003,190.003,190.004.76%29,122,332
Mar 25, 20263,045.003,045.003,045.003,045.003,045.0029.85%847,912
Mar 24, 20262,180.002,345.002,150.002,345.002,345.0029.80%400,227
Mar 23, 20261,670.002,006.671,573.331,806.671,806.678.18%6,660,634
Mar 20, 20261,600.001,746.671,580.001,670.001,670.004.81%1,239,855
Mar 19, 20261,590.001,663.331,550.001,593.331,593.33-493,699
Mar 18, 20261,600.001,613.331,550.001,593.331,593.330.42%386,761
Mar 17, 20261,633.331,646.671,576.671,586.671,586.67-0.21%383,915
Mar 16, 20261,633.331,640.001,563.331,590.001,590.00-2.65%443,493
Mar 13, 20261,533.331,663.331,523.331,633.331,633.333.38%591,590
Mar 12, 20261,673.331,713.331,563.331,580.001,580.00-3.85%874,174
Mar 11, 20261,600.001,700.001,543.331,643.331,643.338.35%1,611,614
Mar 10, 20261,533.331,553.331,456.671,516.671,516.674.60%770,524
Mar 9, 20261,520.001,520.001,390.001,450.001,450.00-8.61%815,906
Mar 6, 20261,493.331,633.331,473.331,586.671,586.676.25%720,924
Mar 5, 20261,430.001,593.331,430.001,493.331,493.339.00%795,899
Mar 4, 20261,466.671,493.331,336.671,370.001,370.00-11.04%1,353,083
Mar 3, 20261,636.671,653.331,526.671,540.001,540.00-8.70%1,601,597
Feb 27, 20261,666.672,010.001,640.001,686.671,686.677.20%11,747,640
Feb 26, 20261,700.001,720.001,563.331,573.331,573.33-0.63%1,027,949
Feb 25, 20261,660.001,660.001,573.331,583.331,583.33-1.25%571,043
Feb 24, 20261,576.671,660.001,543.331,603.331,603.331.69%894,817
Feb 23, 20261,483.331,683.331,483.331,576.671,576.676.29%1,826,304
Feb 20, 20261,510.001,513.331,473.331,483.331,483.33-1.77%442,428
Feb 19, 20261,553.331,576.671,450.001,510.001,510.00-2.79%960,862
Feb 13, 20261,633.331,633.331,543.331,553.331,553.33-5.28%664,550
Feb 12, 20261,696.671,696.671,603.331,640.001,640.00-3.34%822,117
Feb 11, 20261,736.671,753.331,680.001,696.671,696.67-2.30%435,513
Feb 10, 20261,726.671,766.671,690.001,736.671,736.670.58%432,269
Feb 9, 20261,703.331,783.331,680.001,726.671,726.673.39%506,838
Feb 6, 20261,670.001,733.331,573.331,670.001,670.00-0.79%506,450
Feb 5, 20261,753.331,753.331,666.671,683.331,683.33-3.99%728,207
Feb 4, 20261,796.671,806.671,733.331,753.331,753.33-2.41%734,159
Feb 3, 20261,813.331,876.671,766.671,796.671,796.67-0.92%925,146
Feb 2, 20261,980.001,983.331,783.331,813.331,813.33-8.42%1,187,933
Jan 30, 20261,910.002,180.001,883.331,980.001,980.003.66%3,222,666
Jan 29, 20261,933.332,190.001,886.671,910.001,910.00-9.62%6,354,842
Jan 28, 20262,010.002,133.332,000.002,113.331,735.495.14%2,530,536
Jan 27, 20262,023.332,040.001,966.672,010.001,650.63-0.82%912,711
Jan 26, 20262,076.672,113.331,950.002,026.671,664.32-2.25%1,714,524
Jan 23, 20261,980.002,383.331,943.332,073.331,702.647.06%8,585,606