Skip to main content
logo
GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,575.00
0.00 (0.00%)
At close: Oct 2, 2025

GH Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,575.002,575.002,545.002,560.002,560.00-0.58%21,555
Oct 2, 20252,575.002,635.002,550.002,575.002,575.00-38,454
Oct 1, 20252,615.002,615.002,565.002,575.002,575.00-1.53%21,725
Sep 30, 20252,590.002,615.002,575.002,615.002,615.000.97%17,794
Sep 29, 20252,570.002,610.002,570.002,590.002,590.000.97%16,854
Sep 26, 20252,590.002,590.002,550.002,565.002,565.00-0.97%34,730
Sep 25, 20252,645.002,665.002,575.002,590.002,590.00-2.08%53,445
Sep 24, 20252,670.002,670.002,645.002,645.002,645.00-0.94%29,191
Sep 23, 20252,710.002,730.002,645.002,670.002,670.00-1.48%69,313
Sep 22, 20252,730.002,740.002,710.002,710.002,710.00-1.09%28,540
Sep 19, 20252,740.002,755.002,730.002,740.002,740.00-26,969
Sep 18, 20252,730.002,765.002,725.002,740.002,740.000.55%36,125
Sep 17, 20252,770.002,790.002,705.002,725.002,725.00-1.62%40,324
Sep 16, 20252,705.002,785.002,700.002,770.002,770.001.84%66,731
Sep 15, 20252,720.002,740.002,670.002,720.002,720.00-23,701
Sep 12, 20252,700.002,755.002,700.002,720.002,720.000.74%44,332
Sep 11, 20252,700.002,740.002,690.002,700.002,700.00-55,819
Sep 10, 20252,670.002,710.002,645.002,700.002,700.001.12%38,964
Sep 9, 20252,695.002,700.002,640.002,670.002,670.00-0.93%55,970
Sep 8, 20252,710.002,710.002,680.002,695.002,695.00-0.55%29,383
Sep 5, 20252,725.002,735.002,685.002,710.002,710.000.74%18,675
Sep 4, 20252,680.002,705.002,675.002,690.002,690.000.37%25,296
Sep 3, 20252,670.002,720.002,665.002,680.002,680.000.56%39,763
Sep 2, 20252,650.002,720.002,635.002,665.002,665.00-0.19%35,647
Sep 1, 20252,720.002,860.002,650.002,670.002,670.00-1.84%158,704
Aug 29, 20252,730.002,745.002,690.002,720.002,720.00-0.18%75,829
Aug 28, 20252,725.002,755.002,710.002,725.002,725.00-0.55%40,726
Aug 27, 20252,690.002,940.002,670.002,740.002,740.001.86%493,627
Aug 26, 20252,710.002,710.002,670.002,690.002,690.00-0.74%30,655
Aug 25, 20252,695.002,725.002,680.002,710.002,710.000.56%43,482
Aug 22, 20252,640.002,710.002,640.002,695.002,695.002.08%32,848
Aug 21, 20252,660.002,705.002,640.002,640.002,640.00-0.75%72,162
Aug 20, 20252,740.002,740.002,635.002,660.002,660.00-3.10%123,838
Aug 19, 20252,800.002,820.002,715.002,745.002,745.00-3.00%128,868
Aug 18, 20252,850.002,895.002,805.002,830.002,830.00-2.41%141,081
Aug 14, 20252,930.002,955.002,820.002,900.002,900.00-1.02%184,234
Aug 13, 20252,900.003,150.002,875.002,930.002,930.002.63%1,316,065
Aug 12, 20252,890.002,910.002,825.002,855.002,855.00-1.72%157,837
Aug 11, 20252,920.002,925.002,855.002,905.002,905.00-1.19%212,416
Aug 8, 20252,760.003,185.002,755.002,940.002,940.006.52%3,080,438
Aug 7, 20252,745.002,780.002,730.002,760.002,760.000.55%30,194
Aug 6, 20252,720.002,745.002,705.002,745.002,745.000.92%29,474
Aug 5, 20252,740.002,785.002,710.002,720.002,720.00-0.55%22,385
Aug 4, 20252,710.002,765.002,670.002,735.002,735.000.92%36,993
Aug 1, 20252,770.002,775.002,705.002,710.002,710.00-2.17%45,358
Jul 31, 20252,705.002,775.002,695.002,770.002,770.002.40%53,508
Jul 30, 20252,735.002,770.002,665.002,705.002,705.00-1.28%102,112
Jul 29, 20252,750.002,760.002,700.002,740.002,740.000.37%33,082
Jul 28, 20252,790.002,795.002,730.002,730.002,730.00-2.15%83,958
Jul 25, 20252,805.002,835.002,780.002,790.002,790.00-0.53%43,346