Skip to main content
logo
GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
-65.00 (-2.36%)
At close: Feb 26, 2026

GH Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,695.002,720.002,650.002,710.002,710.000.74%201,424
Feb 26, 20262,750.002,770.002,685.002,690.002,690.00-2.36%154,682
Feb 25, 20262,825.002,845.002,755.002,755.002,755.00-2.30%190,590
Feb 24, 20262,745.002,835.002,735.002,820.002,820.002.73%244,206
Feb 23, 20262,760.002,825.002,725.002,745.002,745.00-0.72%292,276
Feb 20, 20262,830.002,830.002,725.002,765.002,765.00-2.30%402,164
Feb 19, 20262,545.003,195.002,540.002,830.002,830.0011.20%5,175,050
Feb 13, 20262,540.002,555.002,520.002,545.002,545.00-0.20%47,996
Feb 12, 20262,560.002,575.002,520.002,550.002,550.00-30,790
Feb 11, 20262,540.002,585.002,525.002,550.002,550.000.20%35,047
Feb 10, 20262,555.002,615.002,495.002,545.002,545.000.20%73,629
Feb 9, 20262,530.002,590.002,530.002,540.002,540.000.40%18,759
Feb 6, 20262,540.002,570.002,510.002,530.002,530.00-2.50%39,816
Feb 5, 20262,540.002,615.002,540.002,595.002,595.001.76%53,963
Feb 4, 20262,555.002,590.002,535.002,550.002,550.000.20%40,203
Feb 3, 20262,545.002,580.002,505.002,545.002,545.000.79%47,868
Feb 2, 20262,600.002,650.002,505.002,525.002,525.00-1.75%94,026
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