KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea · Delayed Price · Currency is KRW 1,162.00
+157.00 (15.62%)
At close: Jul 15, 2026
KOREA ADVANCED MATERIALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,014.00 | 1,297.00 | 1,014.00 | 1,162.00 | 1,162.00 | 15.62% | 5,639,562 |
| Jul 14, 2026 | 1,053.00 | 1,097.00 | 966.00 | 1,005.00 | 1,005.00 | -7.37% | 1,548,419 |
| Jul 13, 2026 | 1,248.00 | 1,300.00 | 1,051.00 | 1,085.00 | 1,085.00 | -12.78% | 1,753,354 |
| Jul 10, 2026 | 1,065.00 | 1,340.00 | 1,065.00 | 1,244.00 | 1,244.00 | 17.14% | 4,900,584 |
| Jul 9, 2026 | 1,011.00 | 1,129.00 | 1,011.00 | 1,062.00 | 1,062.00 | 2.81% | 1,010,056 |
| Jul 8, 2026 | 1,109.00 | 1,109.00 | 1,018.00 | 1,033.00 | 1,033.00 | -9.54% | 1,093,483 |
| Jul 7, 2026 | 1,214.00 | 1,234.00 | 1,110.00 | 1,142.00 | 1,142.00 | -5.93% | 814,174 |
| Jul 6, 2026 | 1,299.00 | 1,300.00 | 1,160.00 | 1,214.00 | 1,214.00 | -3.50% | 764,713 |
| Jul 3, 2026 | 1,215.00 | 1,259.00 | 1,125.00 | 1,258.00 | 1,258.00 | 3.54% | 897,525 |
| Jul 2, 2026 | 1,305.00 | 1,318.00 | 1,209.00 | 1,215.00 | 1,215.00 | -10.60% | 1,076,045 |
| Jul 1, 2026 | 1,364.00 | 1,420.00 | 1,290.00 | 1,359.00 | 1,359.00 | 0.67% | 1,000,726 |
| Jun 30, 2026 | 1,420.00 | 1,448.00 | 1,314.00 | 1,350.00 | 1,350.00 | -4.93% | 774,025 |
| Jun 29, 2026 | 1,293.00 | 1,429.00 | 1,259.00 | 1,420.00 | 1,420.00 | 9.82% | 1,176,756 |
| Jun 26, 2026 | 1,350.00 | 1,380.00 | 1,250.00 | 1,293.00 | 1,293.00 | -6.84% | 1,516,556 |
| Jun 25, 2026 | 1,477.00 | 1,577.00 | 1,388.00 | 1,388.00 | 1,388.00 | -6.03% | 1,266,827 |
| Jun 24, 2026 | 1,429.00 | 1,560.00 | 1,405.00 | 1,477.00 | 1,477.00 | 3.36% | 2,051,674 |
| Jun 23, 2026 | 1,660.00 | 1,660.00 | 1,410.00 | 1,429.00 | 1,429.00 | -10.85% | 2,305,454 |
| Jun 22, 2026 | 1,660.00 | 1,721.00 | 1,550.00 | 1,603.00 | 1,603.00 | -3.95% | 1,616,611 |
| Jun 19, 2026 | 1,801.00 | 1,817.00 | 1,611.00 | 1,669.00 | 1,669.00 | -7.33% | 2,196,961 |
| Jun 18, 2026 | 1,983.00 | 1,983.00 | 1,800.00 | 1,801.00 | 1,801.00 | -9.18% | 2,354,855 |
| Jun 17, 2026 | 2,015.00 | 2,030.00 | 1,950.00 | 1,983.00 | 1,983.00 | -1.59% | 1,117,260 |
| Jun 16, 2026 | 2,070.00 | 2,150.00 | 1,985.00 | 2,015.00 | 2,015.00 | -0.25% | 2,535,399 |
| Jun 15, 2026 | 2,060.00 | 2,150.00 | 1,911.00 | 2,020.00 | 2,020.00 | 1.87% | 2,701,959 |
| Jun 12, 2026 | 2,065.00 | 2,170.00 | 1,973.00 | 1,983.00 | 1,983.00 | 1.33% | 3,167,073 |
| Jun 11, 2026 | 2,000.00 | 2,195.00 | 1,900.00 | 1,957.00 | 1,957.00 | -6.81% | 3,478,728 |
| Jun 10, 2026 | 2,305.00 | 2,320.00 | 2,070.00 | 2,100.00 | 2,100.00 | -10.83% | 1,904,176 |
| Jun 9, 2026 | 2,360.00 | 2,490.00 | 2,310.00 | 2,355.00 | 2,355.00 | 3.97% | 1,891,663 |
| Jun 8, 2026 | 2,250.00 | 2,380.00 | 2,240.00 | 2,265.00 | 2,265.00 | -11.18% | 1,555,089 |
| Jun 5, 2026 | 2,645.00 | 2,645.00 | 2,450.00 | 2,550.00 | 2,550.00 | -3.95% | 1,451,285 |
| Jun 4, 2026 | 2,540.00 | 2,835.00 | 2,495.00 | 2,655.00 | 2,655.00 | 2.12% | 2,988,452 |
| Jun 2, 2026 | 2,750.00 | 2,750.00 | 2,500.00 | 2,600.00 | 2,600.00 | -6.14% | 2,337,157 |
| Jun 1, 2026 | 3,025.00 | 3,035.00 | 2,725.00 | 2,770.00 | 2,770.00 | -10.79% | 3,994,911 |
| May 29, 2026 | 3,200.00 | 3,265.00 | 2,935.00 | 3,105.00 | 3,105.00 | 2.64% | 5,557,433 |
| May 28, 2026 | 3,425.00 | 3,440.00 | 2,915.00 | 3,025.00 | 3,025.00 | -11.68% | 6,760,900 |
| May 27, 2026 | 4,105.00 | 4,105.00 | 3,300.00 | 3,425.00 | 3,425.00 | -16.57% | 24,679,878 |
| May 26, 2026 | 3,380.00 | 4,105.00 | 3,380.00 | 4,105.00 | 4,105.00 | 29.91% | 27,220,107 |
| May 22, 2026 | 2,890.00 | 3,295.00 | 2,870.00 | 3,160.00 | 3,160.00 | 21.54% | 25,074,048 |
| May 21, 2026 | 2,750.00 | 2,920.00 | 2,565.00 | 2,600.00 | 2,600.00 | -5.28% | 4,727,124 |
| May 20, 2026 | 2,440.00 | 3,085.00 | 2,285.00 | 2,745.00 | 2,745.00 | 12.50% | 13,091,307 |
| May 19, 2026 | 2,615.00 | 2,665.00 | 2,405.00 | 2,440.00 | 2,440.00 | -6.69% | 1,988,469 |
| May 18, 2026 | 2,755.00 | 2,755.00 | 2,540.00 | 2,615.00 | 2,615.00 | -5.08% | 2,259,438 |
| May 15, 2026 | 3,000.00 | 3,060.00 | 2,700.00 | 2,755.00 | 2,755.00 | -8.17% | 3,983,829 |
| May 14, 2026 | 2,915.00 | 3,335.00 | 2,915.00 | 3,000.00 | 3,000.00 | 3.81% | 5,867,040 |
| May 13, 2026 | 3,185.00 | 3,185.00 | 2,850.00 | 2,890.00 | 2,890.00 | -9.40% | 4,310,613 |
| May 12, 2026 | 3,610.00 | 3,630.00 | 2,930.00 | 3,190.00 | 3,190.00 | -9.76% | 7,738,146 |
| May 11, 2026 | 3,410.00 | 3,650.00 | 3,270.00 | 3,535.00 | 3,535.00 | 8.10% | 11,262,597 |
| May 8, 2026 | 3,125.00 | 3,270.00 | 2,970.00 | 3,270.00 | 3,270.00 | 5.83% | 5,575,299 |
| May 7, 2026 | 2,900.00 | 3,145.00 | 2,900.00 | 3,090.00 | 3,090.00 | 6.55% | 6,360,555 |
| May 6, 2026 | 3,130.00 | 3,130.00 | 2,800.00 | 2,900.00 | 2,900.00 | -2.19% | 4,314,768 |
| May 4, 2026 | 2,735.00 | 3,080.00 | 2,705.00 | 2,965.00 | 2,965.00 | 9.41% | 5,868,711 |