KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea · Delayed Price · Currency is KRW 1,911.00
+61.00 (3.30%)
At close: Sep 4, 2026
KOREA ADVANCED MATERIALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,852.00 | 1,926.00 | 1,852.00 | 1,911.00 | 1,911.00 | 3.30% | 443,446 |
| Sep 3, 2026 | 1,914.00 | 1,936.00 | 1,849.00 | 1,850.00 | 1,850.00 | -3.34% | 585,561 |
| Sep 2, 2026 | 1,999.00 | 1,999.00 | 1,899.00 | 1,914.00 | 1,914.00 | -4.25% | 587,289 |
| Sep 1, 2026 | 2,110.00 | 2,135.00 | 1,995.00 | 1,999.00 | 1,999.00 | -5.26% | 724,037 |
| Aug 31, 2026 | 2,350.00 | 2,745.00 | 2,055.00 | 2,110.00 | 2,110.00 | -5.59% | 3,448,692 |
| Aug 26, 2026 | 2,310.00 | 2,355.00 | 2,200.00 | 2,235.00 | 2,235.00 | -2.83% | 391,863 |
| Aug 25, 2026 | 2,280.00 | 2,345.00 | 2,240.00 | 2,300.00 | 2,300.00 | -1.71% | 339,317 |
| Aug 24, 2026 | 2,350.00 | 2,390.00 | 2,220.00 | 2,340.00 | 2,340.00 | -0.43% | 612,324 |
| Aug 21, 2026 | 2,350.00 | 2,375.00 | 2,250.00 | 2,350.00 | 2,350.00 | -2.69% | 647,848 |
| Aug 20, 2026 | 2,270.00 | 2,730.00 | 2,235.00 | 2,415.00 | 2,415.00 | 6.62% | 3,515,356 |
| Aug 19, 2026 | 2,285.00 | 2,395.00 | 2,250.00 | 2,265.00 | 2,265.00 | -9.22% | 1,034,907 |
| Aug 18, 2026 | 2,635.00 | 2,640.00 | 2,485.00 | 2,495.00 | 2,495.00 | -3.85% | 952,992 |
| Aug 14, 2026 | 2,835.00 | 2,850.00 | 2,515.00 | 2,595.00 | 2,595.00 | -9.42% | 2,102,605 |
| Aug 13, 2026 | 3,080.00 | 3,095.00 | 2,855.00 | 2,865.00 | 2,865.00 | -5.76% | 1,377,443 |
| Aug 12, 2026 | 3,080.00 | 3,090.00 | 2,905.00 | 3,040.00 | 3,040.00 | -1.30% | 1,242,398 |
| Aug 11, 2026 | 3,015.00 | 3,085.00 | 2,740.00 | 3,080.00 | 3,080.00 | 2.16% | 2,344,813 |
| Aug 10, 2026 | 3,400.00 | 3,480.00 | 2,940.00 | 3,015.00 | 3,015.00 | -0.17% | 8,656,482 |
| Aug 7, 2026 | 2,750.00 | 3,020.00 | 2,560.00 | 3,020.00 | 3,020.00 | 29.95% | 3,992,126 |
| Jul 15, 2026 | 2,028.00 | 2,594.00 | 2,028.00 | 2,324.00 | 2,324.00 | 15.62% | 2,838,289 |
| Jul 14, 2026 | 2,106.00 | 2,194.00 | 1,932.00 | 2,010.00 | 2,010.00 | -7.37% | 786,460 |
| Jul 13, 2026 | 2,496.00 | 2,600.00 | 2,102.00 | 2,170.00 | 2,170.00 | -12.78% | 876,677 |
| Jul 10, 2026 | 2,130.00 | 2,680.00 | 2,130.00 | 2,488.00 | 2,488.00 | 17.14% | 2,463,676 |
| Jul 9, 2026 | 2,022.00 | 2,258.00 | 2,022.00 | 2,124.00 | 2,124.00 | 2.81% | 508,170 |
| Jul 8, 2026 | 2,218.00 | 2,218.00 | 2,036.00 | 2,066.00 | 2,066.00 | -9.54% | 550,928 |
| Jul 7, 2026 | 2,428.00 | 2,468.00 | 2,220.00 | 2,284.00 | 2,284.00 | -5.93% | 408,056 |
| Jul 6, 2026 | 2,598.00 | 2,600.00 | 2,320.00 | 2,428.00 | 2,428.00 | -3.50% | 382,356 |
| Jul 3, 2026 | 2,430.00 | 2,518.00 | 2,250.00 | 2,516.00 | 2,516.00 | 3.54% | 452,695 |
| Jul 2, 2026 | 2,610.00 | 2,636.00 | 2,418.00 | 2,430.00 | 2,430.00 | -10.60% | 541,344 |
| Jul 1, 2026 | 2,728.00 | 2,840.00 | 2,580.00 | 2,718.00 | 2,718.00 | 0.67% | 505,578 |
| Jun 30, 2026 | 2,840.00 | 2,896.00 | 2,628.00 | 2,700.00 | 2,700.00 | -4.93% | 387,456 |
| Jun 29, 2026 | 2,586.00 | 2,858.00 | 2,518.00 | 2,840.00 | 2,840.00 | 9.82% | 590,626 |
| Jun 26, 2026 | 2,700.00 | 2,760.00 | 2,500.00 | 2,586.00 | 2,586.00 | -6.84% | 758,278 |
| Jun 25, 2026 | 2,954.00 | 3,154.00 | 2,776.00 | 2,776.00 | 2,776.00 | -6.03% | 652,296 |
| Jun 24, 2026 | 2,858.00 | 3,120.00 | 2,810.00 | 2,954.00 | 2,954.00 | 3.36% | 1,034,087 |
| Jun 23, 2026 | 3,320.00 | 3,320.00 | 2,820.00 | 2,858.00 | 2,858.00 | -10.85% | 1,160,109 |
| Jun 22, 2026 | 3,320.00 | 3,442.00 | 3,100.00 | 3,206.00 | 3,206.00 | -3.95% | 814,515 |
| Jun 19, 2026 | 3,602.00 | 3,634.00 | 3,222.00 | 3,338.00 | 3,338.00 | -7.33% | 1,101,302 |
| Jun 18, 2026 | 3,966.00 | 3,966.00 | 3,600.00 | 3,602.00 | 3,602.00 | -9.18% | 1,177,427 |
| Jun 17, 2026 | 4,030.00 | 4,060.00 | 3,900.00 | 3,966.00 | 3,966.00 | -1.59% | 568,737 |
| Jun 16, 2026 | 4,140.00 | 4,300.00 | 3,970.00 | 4,030.00 | 4,030.00 | -0.25% | 1,267,699 |
| Jun 15, 2026 | 4,120.00 | 4,300.00 | 3,822.00 | 4,040.00 | 4,040.00 | 1.87% | 1,355,688 |
| Jun 12, 2026 | 4,130.00 | 4,340.00 | 3,946.00 | 3,966.00 | 3,966.00 | 1.33% | 1,598,285 |
| Jun 11, 2026 | 4,000.00 | 4,390.00 | 3,800.00 | 3,914.00 | 3,914.00 | -6.81% | 1,758,912 |
| Jun 10, 2026 | 4,610.00 | 4,640.00 | 4,140.00 | 4,200.00 | 4,200.00 | -10.83% | 965,606 |
| Jun 9, 2026 | 4,720.00 | 4,980.00 | 4,620.00 | 4,710.00 | 4,710.00 | 3.97% | 951,272 |
| Jun 8, 2026 | 4,500.00 | 4,760.00 | 4,480.00 | 4,530.00 | 4,530.00 | -11.18% | 787,677 |
| Jun 5, 2026 | 5,290.00 | 5,290.00 | 4,900.00 | 5,100.00 | 5,100.00 | -3.95% | 725,642 |
| Jun 4, 2026 | 5,080.00 | 5,670.00 | 4,990.00 | 5,310.00 | 5,310.00 | 2.12% | 1,494,226 |
| Jun 2, 2026 | 5,500.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | -6.14% | 1,168,578 |
| Jun 1, 2026 | 6,050.00 | 6,070.00 | 5,450.00 | 5,540.00 | 5,540.00 | -10.79% | 1,997,455 |