Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,745.00
+305.00 (12.50%)
At close: May 20, 2026

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,750.002,920.002,565.002,600.002,600.00-5.28%4,702,382
May 20, 20262,440.003,085.002,285.002,745.002,745.0012.50%13,055,367
May 19, 20262,615.002,665.002,405.002,440.002,440.00-6.69%1,988,472
May 18, 20262,755.002,755.002,540.002,615.002,615.00-5.08%2,259,441
May 15, 20263,000.003,060.002,700.002,755.002,755.00-8.17%3,983,832
May 14, 20262,915.003,335.002,915.003,000.003,000.003.81%5,867,041
May 13, 20263,185.003,185.002,850.002,890.002,890.00-9.40%4,310,614
May 12, 20263,610.003,630.002,930.003,190.003,190.00-9.76%7,738,147
May 11, 20263,410.003,650.003,270.003,535.003,535.008.10%11,262,600
May 8, 20263,125.003,270.002,970.003,270.003,270.005.83%5,575,301
May 7, 20262,900.003,145.002,900.003,090.003,090.006.55%6,360,558
May 6, 20263,130.003,130.002,800.002,900.002,900.00-2.19%4,314,771
May 4, 20262,735.003,080.002,705.002,965.002,965.009.41%5,868,712
Apr 30, 20262,825.002,900.002,710.002,710.002,710.00-3.21%2,336,417
Apr 29, 20262,930.003,035.002,770.002,800.002,800.00-4.27%2,792,298
Apr 28, 20263,040.003,075.002,855.002,925.002,925.00-3.62%2,212,886
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%4,774,024
Apr 22, 20263,150.003,150.002,930.003,005.003,005.00-4.45%3,381,112
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%7,967,499
Apr 17, 20263,600.003,665.003,305.003,490.003,490.00-2.10%8,426,921
Apr 16, 20264,275.004,355.003,340.003,565.003,565.00-12.52%17,014,570
Apr 15, 20264,490.004,690.004,000.004,075.004,075.004.89%34,688,070
Apr 14, 20264,080.004,230.003,675.003,885.003,885.00-5.24%23,456,390
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%29,883,020
Apr 8, 20264,600.005,050.003,900.004,160.004,160.001.59%37,877,400
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%4,876,804
Apr 2, 20262,540.003,145.002,520.002,750.002,750.00-8.18%22,939,610
Apr 1, 20262,640.002,995.002,440.002,995.002,995.0029.93%8,482,391
Mar 31, 20262,835.002,860.002,215.002,305.002,305.00-19.83%3,241,325
Mar 30, 20263,010.003,390.002,755.002,875.002,875.00-6.05%6,436,327
Mar 27, 20262,925.003,990.002,650.003,060.003,060.00-4.08%18,009,750
Mar 26, 20263,740.003,955.003,150.003,190.003,190.004.76%29,306,920
Mar 25, 20263,045.003,045.003,045.003,045.003,045.0029.85%848,476
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