Skip to main content
logo
GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
-35.00 (-1.34%)
At close: Jan 30, 2026

GH Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,585.002,600.002,545.002,570.002,570.00-1.34%81,655
Jan 29, 20262,600.002,645.002,520.002,605.002,605.000.19%77,156
Jan 28, 20262,660.002,660.002,590.002,600.002,600.00-1.33%65,475
Jan 27, 20262,620.002,660.002,595.002,635.002,635.000.57%37,545
Jan 26, 20262,660.002,660.002,575.002,620.002,620.001.55%45,934
Jan 23, 20262,600.002,630.002,550.002,580.002,580.00-0.39%71,962
Jan 22, 20262,535.002,600.002,535.002,590.002,590.002.78%28,789
Jan 21, 20262,575.002,605.002,520.002,520.002,520.00-3.26%39,171
Jan 20, 20262,585.002,645.002,570.002,605.002,605.00-0.19%36,857
Jan 19, 20262,630.002,690.002,580.002,610.002,610.00-1.51%64,732
Jan 16, 20262,580.002,690.002,555.002,650.002,650.002.51%98,395
Jan 15, 20262,525.002,630.002,505.002,585.002,585.002.38%30,684
Jan 14, 20262,540.002,550.002,500.002,525.002,525.00-0.59%32,322
Jan 13, 20262,540.002,550.002,470.002,540.002,540.000.79%54,169
Jan 12, 20262,545.002,590.002,510.002,520.002,520.00-0.98%24,770
Jan 9, 20262,545.002,630.002,490.002,545.002,545.00-0.20%42,091
Jan 8, 20262,625.002,635.002,515.002,550.002,550.00-2.86%35,679
Jan 7, 20262,570.002,640.002,520.002,625.002,625.002.14%54,032
Jan 6, 20262,590.002,635.002,570.002,570.002,570.00-2.28%25,866
Jan 5, 20262,670.002,675.002,570.002,630.002,630.00-1.50%66,215
Jan 2, 20262,430.002,730.002,405.002,670.002,670.009.88%501,709
Dec 30, 20252,410.002,450.002,390.002,430.002,430.000.83%33,461
Dec 29, 20252,400.002,435.002,385.002,410.002,410.00-0.21%40,711
Dec 26, 20252,430.002,485.002,400.002,415.002,415.00-0.62%30,426
Dec 24, 20252,425.002,450.002,395.002,430.002,430.000.21%15,861
Dec 23, 20252,430.002,460.002,400.002,425.002,425.00-0.21%43,578
Dec 22, 20252,440.002,470.002,425.002,430.002,430.000.21%34,259
Dec 19, 20252,450.002,455.002,400.002,425.002,425.000.41%39,918
Dec 18, 20252,420.002,465.002,400.002,415.002,415.00-0.21%26,359
Dec 17, 20252,460.002,515.002,420.002,420.002,420.00-2.81%71,423
Dec 16, 20252,505.002,670.002,430.002,490.002,490.00-0.60%227,218
Dec 15, 20252,485.002,570.002,480.002,505.002,505.00-0.20%32,824
Dec 12, 20252,510.002,530.002,435.002,510.002,510.00-22,846
Dec 11, 20252,510.002,620.002,500.002,510.002,510.00-147,390
Dec 10, 20252,600.002,650.002,430.002,510.002,510.00-3.65%91,376
Dec 9, 20252,590.002,645.002,535.002,605.002,605.000.58%45,215
Dec 8, 20252,605.002,645.002,575.002,590.002,590.00-0.58%41,631
Dec 5, 20252,615.002,650.002,590.002,605.002,605.00-0.76%31,727
Dec 4, 20252,565.002,630.002,555.002,625.002,625.001.35%85,997
Dec 3, 20252,490.002,635.002,455.002,590.002,590.005.71%170,065
Dec 2, 20252,500.002,500.002,440.002,450.002,450.000.41%10,511
Dec 1, 20252,430.002,480.002,420.002,440.002,440.000.41%10,952
Nov 28, 20252,380.002,450.002,380.002,430.002,430.002.10%9,315
Nov 27, 20252,380.002,415.002,365.002,380.002,380.00-0.21%4,505
Nov 26, 20252,380.002,420.002,345.002,385.002,385.00-9,009
Nov 25, 20252,350.002,395.002,350.002,385.002,385.001.49%16,183
Nov 24, 20252,345.002,470.002,340.002,350.002,350.00-1.05%25,853
Nov 21, 20252,395.002,405.002,330.002,375.002,375.00-1.66%30,387
Nov 20, 20252,385.002,465.002,385.002,415.002,415.000.21%10,596
Nov 19, 20252,365.002,450.002,365.002,410.002,410.00-14,625