Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
+100.00 (3.09%)
At close: Dec 5, 2025

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,330.003,330.003,220.003,240.003,240.00-0.61%254,090
Dec 3, 20253,255.003,280.003,230.003,260.003,260.000.31%242,300
Dec 2, 20253,265.003,270.003,220.003,250.003,250.00-0.46%235,055
Dec 1, 20253,295.003,365.003,230.003,265.003,265.00-497,580
Nov 28, 20253,155.003,270.003,150.003,265.003,265.003.49%382,041
Nov 27, 20253,190.003,210.003,145.003,155.003,155.00-0.47%249,833
Nov 26, 20253,170.003,195.003,135.003,170.003,170.000.32%287,480
Nov 25, 20253,370.003,700.003,155.003,160.003,160.000.64%2,833,042
Nov 24, 20253,185.003,195.003,110.003,140.003,140.00-0.48%198,648
Nov 21, 20253,150.003,185.003,130.003,155.003,155.00-2.92%267,170
Nov 20, 20253,275.003,300.003,210.003,250.003,250.001.88%212,602
Nov 19, 20253,260.003,280.003,130.003,190.003,190.00-2.15%285,405
Nov 18, 20253,330.003,350.003,215.003,260.003,260.00-2.98%458,692
Nov 17, 20253,400.003,440.003,305.003,360.003,360.00-0.15%343,404
Nov 14, 20253,550.003,560.003,350.003,365.003,365.00-6.40%903,732
Nov 13, 20253,525.003,615.003,480.003,595.003,595.002.13%514,208
Nov 12, 20253,460.003,580.003,405.003,520.003,520.001.88%470,268
Nov 11, 20253,525.003,610.003,410.003,455.003,455.00-2.26%578,880
Nov 10, 20253,450.003,540.003,350.003,535.003,535.002.76%482,215
Nov 7, 20253,525.003,650.003,395.003,440.003,440.00-7.53%1,068,723
Nov 6, 20253,685.004,030.003,665.003,720.003,720.004.35%3,155,435
Nov 5, 20253,565.003,720.003,335.003,565.003,565.00-1.52%1,308,030
Nov 4, 20253,685.003,720.003,545.003,620.003,620.00-2.69%811,744
Nov 3, 20253,660.003,740.003,620.003,720.003,720.001.09%890,999
Oct 31, 20253,690.003,735.003,595.003,680.003,680.00-628,720
Oct 30, 20253,900.003,955.003,650.003,680.003,680.00-5.03%1,562,901
Oct 29, 20253,835.004,042.003,835.003,875.003,875.001.97%3,401,193
Oct 28, 20253,795.004,070.003,705.003,800.003,800.001.20%4,833,036
Oct 27, 20253,840.003,885.003,735.003,755.003,755.00-0.13%1,576,177
Oct 24, 20253,785.004,095.003,690.003,760.003,760.00-0.27%5,937,803
Oct 23, 20253,395.004,200.003,300.003,770.003,770.0010.72%23,238,210
Oct 22, 20253,340.003,530.003,245.003,405.003,405.001.49%1,451,881
Oct 21, 20253,400.003,400.003,270.003,355.003,355.00-1.32%1,763,643
Oct 20, 20253,660.003,660.003,395.003,400.003,400.00-7.23%3,421,848
Oct 17, 20253,690.003,760.003,630.003,665.003,665.00-5.78%1,600,345
Oct 16, 20254,025.004,045.003,840.003,890.003,890.00-4.42%2,265,086
Oct 15, 20254,040.004,230.003,980.004,070.004,070.000.74%3,926,155
Oct 14, 20253,920.004,535.003,620.004,040.004,040.0015.76%24,800,100
Oct 13, 20253,360.003,565.003,360.003,490.003,490.00-0.71%721,326
Oct 10, 20253,540.003,890.003,455.003,515.003,515.004.30%2,883,161
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