Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-125.00 (-4.27%)
At close: Apr 29, 2026

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,825.002,900.002,710.002,710.002,710.00-3.21%2,326,414
Apr 29, 20262,930.003,035.002,770.002,800.002,800.00-4.27%2,770,074
Apr 28, 20263,040.003,075.002,855.002,925.002,925.00-3.62%2,172,493
Apr 27, 20262,885.003,095.002,875.003,035.003,035.005.57%5,279,712
Apr 24, 20262,830.002,895.002,700.002,875.002,875.002.13%4,126,615
Apr 23, 20263,005.003,025.002,705.002,815.002,815.00-6.32%4,730,359
Apr 22, 20263,150.003,150.002,930.003,005.003,005.00-4.45%3,329,767
Apr 21, 20263,400.003,500.003,035.003,145.003,145.00-6.81%6,646,777
Apr 20, 20263,500.003,760.003,355.003,375.003,375.00-3.30%7,930,709
Apr 17, 20263,600.003,665.003,305.003,490.003,490.00-2.10%8,355,135
Apr 16, 20264,275.004,355.003,340.003,565.003,565.00-12.52%16,875,772
Apr 15, 20264,490.004,690.004,000.004,075.004,075.004.89%34,441,639
Apr 14, 20264,080.004,230.003,675.003,885.003,885.00-5.24%23,186,024
Apr 13, 20263,985.004,500.003,700.004,100.004,100.001.11%14,657,300
Apr 10, 20263,815.004,660.003,655.004,055.004,055.00-2.52%29,753,381
Apr 8, 20264,600.005,050.003,900.004,160.004,160.001.59%37,718,393
Apr 6, 20263,780.004,595.003,430.004,095.004,095.0014.55%63,684,640
Apr 3, 20263,500.003,575.003,410.003,575.003,575.0030.00%4,839,989
Apr 2, 20262,540.003,145.002,520.002,750.002,750.00-8.18%22,858,956
Apr 1, 20262,640.002,995.002,440.002,995.002,995.0029.93%8,449,203
Mar 31, 20262,835.002,860.002,215.002,305.002,305.00-19.83%3,215,843
Mar 30, 20263,010.003,390.002,755.002,875.002,875.00-6.05%6,389,702
Mar 27, 20262,925.003,990.002,650.003,060.003,060.00-4.08%17,955,288
Mar 26, 20263,740.003,955.003,150.003,190.003,190.004.76%29,122,332
Mar 25, 20263,045.003,045.003,045.003,045.003,045.0029.85%847,912
Mar 24, 20262,180.002,345.002,150.002,345.002,345.0029.80%400,227
Mar 23, 20261,670.002,006.671,573.331,806.671,806.678.18%6,660,634
Mar 20, 20261,600.001,746.671,580.001,670.001,670.004.81%1,239,855
Mar 19, 20261,590.001,663.331,550.001,593.331,593.33-493,699
Mar 18, 20261,600.001,613.331,550.001,593.331,593.330.42%386,761
Mar 17, 20261,633.331,646.671,576.671,586.671,586.67-0.21%383,915
Mar 16, 20261,633.331,640.001,563.331,590.001,590.00-2.65%443,493
Mar 13, 20261,533.331,663.331,523.331,633.331,633.333.38%591,590
Mar 12, 20261,673.331,713.331,563.331,580.001,580.00-3.85%874,174
Mar 11, 20261,600.001,700.001,543.331,643.331,643.338.35%1,611,614
Mar 10, 20261,533.331,553.331,456.671,516.671,516.674.60%770,524
Mar 9, 20261,520.001,520.001,390.001,450.001,450.00-8.61%815,906
Mar 6, 20261,493.331,633.331,473.331,586.671,586.676.25%720,924
Mar 5, 20261,430.001,593.331,430.001,493.331,493.339.00%795,899
Mar 4, 20261,466.671,493.331,336.671,370.001,370.00-11.04%1,353,083
Mar 3, 20261,636.671,653.331,526.671,540.001,540.00-8.70%1,601,597
Feb 27, 20261,666.672,010.001,640.001,686.671,686.677.20%11,747,640
Feb 26, 20261,700.001,720.001,563.331,573.331,573.33-0.63%1,027,949
Feb 25, 20261,660.001,660.001,573.331,583.331,583.33-1.25%571,043
Feb 24, 20261,576.671,660.001,543.331,603.331,603.331.69%894,817
Feb 23, 20261,483.331,683.331,483.331,576.671,576.676.29%1,826,304
Feb 20, 20261,510.001,513.331,473.331,483.331,483.33-1.77%442,428
Feb 19, 20261,553.331,576.671,450.001,510.001,510.00-2.79%960,862
Feb 13, 20261,633.331,633.331,543.331,553.331,553.33-5.28%664,550
Feb 12, 20261,696.671,696.671,603.331,640.001,640.00-3.34%822,117