KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea · Delayed Price · Currency is KRW 2,330.00
+35.00 (1.53%)
At close: Oct 29, 2026
KOREA ADVANCED MATERIALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,280.00 | 2,515.00 | 2,205.00 | 2,330.00 | 2,330.00 | 1.53% | 1,527,733 |
| Oct 28, 2026 | 2,170.00 | 2,425.00 | 2,140.00 | 2,295.00 | 2,295.00 | 10.34% | 2,287,438 |
| Oct 27, 2026 | 2,140.00 | 2,280.00 | 2,075.00 | 2,080.00 | 2,080.00 | 0.24% | 505,714 |
| Oct 26, 2026 | 2,140.00 | 2,150.00 | 2,025.00 | 2,075.00 | 2,075.00 | -2.12% | 377,241 |
| Oct 23, 2026 | 2,180.00 | 2,180.00 | 2,020.00 | 2,120.00 | 2,120.00 | -3.85% | 452,540 |
| Oct 22, 2026 | 2,355.00 | 2,380.00 | 2,190.00 | 2,205.00 | 2,205.00 | -6.37% | 677,860 |
| Oct 21, 2026 | 2,430.00 | 2,450.00 | 2,330.00 | 2,355.00 | 2,355.00 | -0.84% | 577,733 |
| Oct 20, 2026 | 2,500.00 | 2,505.00 | 2,330.00 | 2,375.00 | 2,375.00 | -4.62% | 443,482 |
| Oct 19, 2026 | 2,370.00 | 2,500.00 | 2,330.00 | 2,490.00 | 2,490.00 | 1.22% | 495,479 |
| Oct 16, 2026 | 2,495.00 | 2,510.00 | 2,360.00 | 2,460.00 | 2,460.00 | 2.71% | 521,523 |
| Oct 15, 2026 | 2,350.00 | 2,440.00 | 2,315.00 | 2,395.00 | 2,395.00 | -7.17% | 885,677 |
| Oct 14, 2026 | 2,800.00 | 2,800.00 | 2,525.00 | 2,580.00 | 2,580.00 | -3.37% | 740,465 |
| Oct 13, 2026 | 2,620.00 | 2,790.00 | 2,570.00 | 2,670.00 | 2,670.00 | -2.20% | 1,369,937 |
| Oct 12, 2026 | 2,975.00 | 3,095.00 | 2,720.00 | 2,730.00 | 2,730.00 | -8.24% | 1,311,598 |
| Oct 8, 2026 | 3,200.00 | 3,205.00 | 2,940.00 | 2,975.00 | 2,975.00 | -7.47% | 1,475,352 |
| Oct 7, 2026 | 3,360.00 | 3,680.00 | 3,105.00 | 3,215.00 | 3,215.00 | 1.26% | 6,481,287 |
| Oct 6, 2026 | 3,100.00 | 3,255.00 | 2,995.00 | 3,175.00 | 3,175.00 | 4.44% | 4,494,399 |
| Oct 2, 2026 | 2,910.00 | 3,050.00 | 2,895.00 | 3,040.00 | 3,040.00 | 5.74% | 1,479,049 |
| Oct 1, 2026 | 2,890.00 | 2,970.00 | 2,740.00 | 2,875.00 | 2,875.00 | -0.52% | 1,001,087 |
| Sep 30, 2026 | 3,025.00 | 3,030.00 | 2,850.00 | 2,890.00 | 2,890.00 | -3.02% | 834,226 |
| Sep 29, 2026 | 2,945.00 | 3,050.00 | 2,885.00 | 2,980.00 | 2,980.00 | -0.33% | 879,219 |
| Sep 28, 2026 | 3,065.00 | 3,135.00 | 2,905.00 | 2,990.00 | 2,990.00 | -2.92% | 1,180,097 |
| Sep 23, 2026 | 3,030.00 | 3,180.00 | 2,985.00 | 3,080.00 | 3,080.00 | 3.18% | 3,146,762 |
| Sep 22, 2026 | 3,000.00 | 3,050.00 | 2,785.00 | 2,985.00 | 2,985.00 | 1.53% | 2,270,203 |
| Sep 21, 2026 | 2,990.00 | 3,105.00 | 2,925.00 | 2,940.00 | 2,940.00 | -1.67% | 2,229,324 |
| Sep 18, 2026 | 3,200.00 | 3,295.00 | 2,975.00 | 2,990.00 | 2,990.00 | -2.92% | 4,761,421 |
| Sep 17, 2026 | 3,295.00 | 3,325.00 | 3,010.00 | 3,080.00 | 3,080.00 | -8.74% | 4,318,294 |
| Sep 16, 2026 | 3,570.00 | 3,910.00 | 3,215.00 | 3,375.00 | 3,375.00 | 0.45% | 31,964,709 |
| Sep 15, 2026 | 2,725.00 | 3,360.00 | 2,690.00 | 3,360.00 | 3,360.00 | 29.98% | 43,573,854 |
| Sep 14, 2026 | 1,990.00 | 2,585.00 | 1,950.00 | 2,585.00 | 2,585.00 | 29.90% | 4,618,094 |
| Sep 11, 2026 | 1,886.00 | 2,155.00 | 1,815.00 | 1,990.00 | 1,990.00 | 4.52% | 4,636,048 |
| Sep 10, 2026 | 1,933.00 | 1,937.00 | 1,884.00 | 1,904.00 | 1,904.00 | -1.35% | 706,208 |
| Sep 9, 2026 | 1,920.00 | 2,040.00 | 1,917.00 | 1,930.00 | 1,930.00 | -4.46% | 2,983,118 |
| Sep 8, 2026 | 1,915.00 | 2,215.00 | 1,914.00 | 2,020.00 | 2,020.00 | 5.54% | 3,784,987 |
| Sep 7, 2026 | 1,960.00 | 2,050.00 | 1,911.00 | 1,914.00 | 1,914.00 | 0.16% | 592,936 |
| 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% | 597,156 |
| Sep 1, 2026 | 2,110.00 | 2,135.00 | 1,995.00 | 1,999.00 | 1,999.00 | -5.26% | 726,116 |
| Aug 31, 2026 | 2,350.00 | 2,745.00 | 2,055.00 | 2,110.00 | 2,110.00 | -5.59% | 3,466,885 |
| Aug 26, 2026 | 2,310.00 | 2,355.00 | 2,200.00 | 2,235.00 | 2,235.00 | -2.83% | 401,000 |
| Aug 25, 2026 | 2,280.00 | 2,345.00 | 2,240.00 | 2,300.00 | 2,300.00 | -1.71% | 345,772 |
| 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% | 652,509 |
| Aug 20, 2026 | 2,270.00 | 2,730.00 | 2,235.00 | 2,415.00 | 2,415.00 | 6.62% | 3,533,365 |
| Aug 19, 2026 | 2,285.00 | 2,395.00 | 2,250.00 | 2,265.00 | 2,265.00 | -9.22% | 1,048,846 |
| Aug 18, 2026 | 2,635.00 | 2,640.00 | 2,485.00 | 2,495.00 | 2,495.00 | -3.85% | 961,294 |
| Aug 14, 2026 | 2,835.00 | 2,850.00 | 2,515.00 | 2,595.00 | 2,595.00 | -9.42% | 2,127,975 |
| Aug 13, 2026 | 3,080.00 | 3,095.00 | 2,855.00 | 2,865.00 | 2,865.00 | -5.76% | 1,390,127 |
| Aug 12, 2026 | 3,080.00 | 3,090.00 | 2,905.00 | 3,040.00 | 3,040.00 | -1.30% | 1,242,398 |