Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
-255.00 (-10.83%)
At close: Jun 10, 2026

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20262,305.002,320.002,070.002,100.002,100.00-10.83%1,904,176
Jun 9, 20262,360.002,490.002,310.002,355.002,355.003.97%1,891,663
Jun 8, 20262,250.002,380.002,240.002,265.002,265.00-11.18%1,555,089
Jun 5, 20262,645.002,645.002,450.002,550.002,550.00-3.95%1,451,285
Jun 4, 20262,540.002,835.002,495.002,655.002,655.002.12%2,988,452
Jun 2, 20262,750.002,750.002,500.002,600.002,600.00-6.14%2,337,157
Jun 1, 20263,025.003,035.002,725.002,770.002,770.00-10.79%3,994,911
May 29, 20263,200.003,265.002,935.003,105.003,105.002.64%5,557,433
May 28, 20263,425.003,440.002,915.003,025.003,025.00-11.68%6,760,900
May 27, 20264,105.004,105.003,300.003,425.003,425.00-16.57%24,679,878
May 26, 20263,380.004,105.003,380.004,105.004,105.0029.91%27,220,107
May 22, 20262,890.003,295.002,870.003,160.003,160.0021.54%25,074,048
May 21, 20262,750.002,920.002,565.002,600.002,600.00-5.28%4,727,124
May 20, 20262,440.003,085.002,285.002,745.002,745.0012.50%13,091,307
May 19, 20262,615.002,665.002,405.002,440.002,440.00-6.69%1,988,469
May 18, 20262,755.002,755.002,540.002,615.002,615.00-5.08%2,259,438
May 15, 20263,000.003,060.002,700.002,755.002,755.00-8.17%3,983,829
May 14, 20262,915.003,335.002,915.003,000.003,000.003.81%5,867,040
May 13, 20263,185.003,185.002,850.002,890.002,890.00-9.40%4,310,613
May 12, 20263,610.003,630.002,930.003,190.003,190.00-9.76%7,738,146
May 11, 20263,410.003,650.003,270.003,535.003,535.008.10%11,262,597
May 8, 20263,125.003,270.002,970.003,270.003,270.005.83%5,575,299
May 7, 20262,900.003,145.002,900.003,090.003,090.006.55%6,360,555
May 6, 20263,130.003,130.002,800.002,900.002,900.00-2.19%4,314,768
May 4, 20262,735.003,080.002,705.002,965.002,965.009.41%5,868,711
Apr 30, 20262,825.002,900.002,710.002,710.002,710.00-3.21%2,336,415
Apr 29, 20262,930.003,035.002,770.002,800.002,800.00-4.27%2,792,295
Apr 28, 20263,040.003,075.002,855.002,925.002,925.00-3.62%2,212,884
Apr 27, 20262,885.003,095.002,875.003,035.003,035.005.57%5,279,709
Apr 24, 20262,830.002,895.002,700.002,875.002,875.002.13%4,126,614
Apr 23, 20263,005.003,025.002,705.002,815.002,815.00-6.32%4,774,023
Apr 22, 20263,150.003,150.002,930.003,005.003,005.00-4.45%3,381,111
Apr 21, 20263,400.003,500.003,035.003,145.003,145.00-6.81%6,646,776
Apr 20, 20263,500.003,760.003,355.003,375.003,375.00-3.30%7,967,496
Apr 17, 20263,600.003,665.003,305.003,490.003,490.00-2.10%8,426,919
Apr 16, 20264,275.004,355.003,340.003,565.003,565.00-12.52%17,014,569
Apr 15, 20264,490.004,690.004,000.004,075.004,075.004.89%34,688,067
Apr 14, 20264,080.004,230.003,675.003,885.003,885.00-5.24%23,456,388
Apr 13, 20263,985.004,500.003,700.004,100.004,100.001.11%14,657,298
Apr 10, 20263,815.004,660.003,655.004,055.004,055.00-2.52%29,883,018
Apr 8, 20264,600.005,050.003,900.004,160.004,160.001.59%37,877,397
Apr 6, 20263,780.004,595.003,430.004,095.004,095.0014.55%63,684,639
Apr 3, 20263,500.003,575.003,410.003,575.003,575.0030.00%4,876,803
Apr 2, 20262,540.003,145.002,520.002,750.002,750.00-8.18%22,939,608
Apr 1, 20262,640.002,995.002,440.002,995.002,995.0029.93%8,482,389
Mar 31, 20262,835.002,860.002,215.002,305.002,305.00-19.83%3,241,323
Mar 30, 20263,010.003,390.002,755.002,875.002,875.00-6.05%6,436,326
Mar 27, 20262,925.003,990.002,650.003,060.003,060.00-4.08%18,009,747
Mar 26, 20263,740.003,955.003,150.003,190.003,190.004.76%29,306,919
Mar 25, 20263,045.003,045.003,045.003,045.003,045.0029.85%848,475