KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea · Delayed Price · Currency is KRW 3,175.00
+135.00 (4.44%)
At close: Oct 6, 2026
KOREA ADVANCED MATERIALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3,100.00 | 3,255.00 | 2,995.00 | 3,175.00 | 3,175.00 | 4.44% | 3,719,198 |
| 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% | 1,001,048 |
| Sep 30, 2026 | 3,025.00 | 3,030.00 | 2,850.00 | 2,890.00 | 2,890.00 | -3.02% | 833,022 |
| Sep 29, 2026 | 2,945.00 | 3,050.00 | 2,885.00 | 2,980.00 | 2,980.00 | -0.33% | 878,961 |
| Sep 28, 2026 | 3,065.00 | 3,135.00 | 2,905.00 | 2,990.00 | 2,990.00 | -2.92% | 1,179,071 |
| Sep 23, 2026 | 3,030.00 | 3,180.00 | 2,985.00 | 3,080.00 | 3,080.00 | 3.18% | 3,146,461 |
| Sep 22, 2026 | 3,000.00 | 3,050.00 | 2,785.00 | 2,985.00 | 2,985.00 | 1.53% | 2,268,259 |
| Sep 21, 2026 | 2,990.00 | 3,105.00 | 2,925.00 | 2,940.00 | 2,940.00 | -1.67% | 2,228,144 |
| Sep 18, 2026 | 3,200.00 | 3,295.00 | 2,975.00 | 2,990.00 | 2,990.00 | -2.92% | 4,760,806 |
| 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% | 31,053,200 |
| Sep 15, 2026 | 2,725.00 | 3,360.00 | 2,690.00 | 3,360.00 | 3,360.00 | 29.98% | 43,572,841 |
| Sep 14, 2026 | 1,990.00 | 2,585.00 | 1,950.00 | 2,585.00 | 2,585.00 | 29.90% | 4,445,188 |
| 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% | 699,362 |
| Sep 9, 2026 | 1,920.00 | 2,040.00 | 1,917.00 | 1,930.00 | 1,930.00 | -4.46% | 2,970,057 |
| Sep 8, 2026 | 1,915.00 | 2,215.00 | 1,914.00 | 2,020.00 | 2,020.00 | 5.54% | 3,774,972 |
| Sep 7, 2026 | 1,960.00 | 2,050.00 | 1,911.00 | 1,914.00 | 1,914.00 | 0.16% | 592,064 |
| 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 |