Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,515.00
+145.00 (4.30%)
At close: Oct 10, 2025

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,540.003,890.003,455.003,515.003,515.004.30%2,865,546
Oct 2, 20253,415.003,460.003,330.003,370.003,370.00-1.17%1,022,537
Oct 1, 20253,555.003,555.003,385.003,410.003,410.00-4.08%1,199,218
Sep 30, 20253,750.003,845.003,545.003,555.003,555.00-8.26%2,372,100
Sep 29, 20253,980.004,030.003,850.003,875.003,875.00-1.40%771,077
Sep 26, 20254,150.004,195.003,920.003,930.003,930.00-8.39%1,904,321
Sep 25, 20254,555.004,555.004,290.004,290.004,290.00-5.82%1,681,472
Sep 24, 20254,540.005,050.004,535.004,555.004,555.003.52%13,199,520
Sep 23, 20254,525.004,585.004,280.004,400.004,400.00-4.97%2,493,761
Sep 22, 20254,645.005,100.004,510.004,630.004,630.006.68%10,866,180
Sep 19, 20254,590.005,020.004,190.004,340.004,340.00-21,246,810
Sep 18, 20253,505.004,340.003,410.004,340.004,340.0029.94%10,887,320
Sep 17, 20253,450.003,450.003,305.003,340.003,340.00-1.76%233,533
Sep 16, 20253,655.003,725.003,355.003,400.003,400.00-3.41%924,749
Sep 15, 20253,500.003,595.003,315.003,520.003,520.006.51%1,121,743
Sep 12, 20253,305.003,360.003,260.003,305.003,305.001.23%397,599
Sep 11, 20253,295.003,295.003,155.003,265.003,265.000.31%236,549
Sep 10, 20253,260.003,260.003,175.003,255.003,255.002.68%290,807
Sep 9, 20253,045.003,345.003,040.003,170.003,170.004.28%629,061
Sep 8, 20253,090.003,102.003,035.003,040.003,040.00-1.62%106,318
Sep 5, 20253,100.003,125.003,060.003,090.003,090.001.15%143,586
Sep 4, 20253,040.003,100.003,020.003,055.003,055.001.16%219,954
Sep 3, 20253,000.003,045.002,980.003,020.003,020.000.67%146,200
Sep 2, 20253,010.003,010.002,955.003,000.003,000.001.01%92,006
Sep 1, 20252,995.003,040.002,940.002,970.002,970.00-0.83%153,408
Aug 29, 20253,060.003,135.002,975.002,995.002,995.00-1.80%217,922
Aug 28, 20253,065.003,100.003,020.003,050.003,050.00-0.33%126,194
Aug 27, 20253,110.003,125.003,045.003,060.003,060.00-0.81%116,084
Aug 26, 20253,140.003,145.003,065.003,085.003,085.00-1.75%118,195
Aug 25, 20253,160.003,195.003,115.003,140.003,140.001.78%135,494
Aug 22, 20253,060.003,140.003,055.003,085.003,085.000.82%128,669
Aug 21, 20253,100.003,190.003,050.003,060.003,060.00-2.39%193,961
Aug 20, 20253,215.003,215.003,095.003,135.003,135.00-3.09%202,607
Aug 19, 20253,315.003,340.003,225.003,235.003,235.00-2.41%209,702
Aug 18, 20253,395.003,405.003,300.003,315.003,315.00-2.64%147,436
Aug 14, 20253,390.003,430.003,365.003,405.003,405.000.44%192,577
Aug 13, 20253,365.003,395.003,330.003,390.003,390.000.74%175,942
Aug 12, 20253,550.003,580.003,350.003,365.003,365.000.15%774,718
Aug 11, 20253,330.003,400.003,300.003,360.003,360.001.05%276,879
Aug 8, 20253,315.003,380.003,300.003,325.003,325.00-0.60%314,350
Aug 7, 20253,390.003,410.003,315.003,345.003,345.00-2.62%684,205
Aug 6, 20253,600.003,990.003,420.003,435.003,435.000.88%7,855,417
Aug 5, 20253,375.003,470.003,335.003,405.003,405.003.18%265,602
Aug 4, 20253,255.003,320.003,220.003,300.003,300.001.38%130,252
Aug 1, 20253,380.003,380.003,245.003,255.003,255.00-4.26%299,709
Jul 31, 20253,455.003,485.003,390.003,400.003,400.00-1.59%253,657
Jul 30, 20253,510.003,555.003,455.003,455.003,455.00-1.29%279,177
Jul 29, 20253,560.003,585.003,470.003,500.003,500.00-1.69%242,792
Jul 28, 20253,790.003,790.003,555.003,560.003,560.00-5.82%678,944
Jul 25, 20253,520.003,945.003,520.003,780.003,780.006.48%2,327,551