GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea · Delayed Price · Currency is KRW 1,887.00
-2.00 (-0.11%)
At close: Sep 3, 2026
GH Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,890.00 | 1,930.00 | 1,863.00 | 1,880.00 | 1,880.00 | -0.37% | 4,233 |
| Sep 3, 2026 | 1,889.00 | 1,900.00 | 1,864.00 | 1,887.00 | 1,887.00 | -0.11% | 7,245 |
| Sep 2, 2026 | 1,921.00 | 1,921.00 | 1,860.00 | 1,889.00 | 1,889.00 | -1.67% | 3,503 |
| Sep 1, 2026 | 1,877.00 | 1,929.00 | 1,859.00 | 1,921.00 | 1,921.00 | 2.34% | 8,928 |
| Aug 31, 2026 | 1,917.00 | 1,917.00 | 1,868.00 | 1,877.00 | 1,877.00 | -2.09% | 3,852 |
| Aug 28, 2026 | 1,885.00 | 1,934.00 | 1,867.00 | 1,917.00 | 1,917.00 | 1.70% | 7,975 |
| Aug 27, 2026 | 1,864.00 | 1,895.00 | 1,857.00 | 1,885.00 | 1,885.00 | 1.13% | 3,675 |
| Aug 26, 2026 | 1,839.00 | 1,900.00 | 1,829.00 | 1,864.00 | 1,864.00 | 1.36% | 7,658 |
| Aug 25, 2026 | 1,819.00 | 1,910.00 | 1,800.00 | 1,839.00 | 1,839.00 | 1.10% | 4,012 |
| Aug 24, 2026 | 1,833.00 | 1,864.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.38% | 36,547 |
| Aug 21, 2026 | 1,830.00 | 1,927.00 | 1,816.00 | 1,826.00 | 1,826.00 | -2.51% | 26,215 |
| Aug 20, 2026 | 1,876.00 | 1,907.00 | 1,848.00 | 1,873.00 | 1,873.00 | -1.00% | 8,012 |
| Aug 19, 2026 | 1,868.00 | 1,908.00 | 1,830.00 | 1,892.00 | 1,892.00 | 1.12% | 10,853 |
| Aug 18, 2026 | 1,911.00 | 1,925.00 | 1,871.00 | 1,871.00 | 1,871.00 | -2.70% | 12,598 |
| Aug 14, 2026 | 1,910.00 | 1,923.00 | 1,890.00 | 1,923.00 | 1,923.00 | 0.68% | 9,642 |
| Aug 13, 2026 | 1,945.00 | 1,945.00 | 1,890.00 | 1,910.00 | 1,910.00 | -1.70% | 8,991 |
| Aug 12, 2026 | 1,938.00 | 1,945.00 | 1,912.00 | 1,943.00 | 1,943.00 | 0.26% | 15,120 |
| Aug 11, 2026 | 1,915.00 | 1,945.00 | 1,883.00 | 1,938.00 | 1,938.00 | 1.31% | 22,925 |
| Aug 10, 2026 | 1,850.00 | 1,920.00 | 1,850.00 | 1,913.00 | 1,913.00 | 3.41% | 26,070 |
| Aug 7, 2026 | 1,863.00 | 1,876.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.54% | 2,073 |
| Aug 6, 2026 | 1,805.00 | 1,880.00 | 1,805.00 | 1,879.00 | 1,879.00 | 1.13% | 16,486 |
| Aug 5, 2026 | 1,840.00 | 1,881.00 | 1,820.00 | 1,858.00 | 1,858.00 | 0.98% | 6,274 |
| Aug 4, 2026 | 1,780.00 | 1,850.00 | 1,780.00 | 1,840.00 | 1,840.00 | 3.37% | 22,300 |
| Aug 3, 2026 | 1,770.00 | 1,814.00 | 1,737.00 | 1,780.00 | 1,780.00 | 0.56% | 9,443 |
| Jul 31, 2026 | 1,719.00 | 1,771.00 | 1,691.00 | 1,770.00 | 1,770.00 | 4.00% | 12,365 |
| Jul 30, 2026 | 1,675.00 | 1,777.00 | 1,675.00 | 1,702.00 | 1,702.00 | - | 20,308 |
| Jul 29, 2026 | 1,750.00 | 1,794.00 | 1,691.00 | 1,702.00 | 1,702.00 | -2.74% | 56,212 |
| Jul 28, 2026 | 1,795.00 | 1,816.00 | 1,746.00 | 1,750.00 | 1,750.00 | -4.68% | 20,434 |
| Jul 27, 2026 | 1,801.00 | 1,846.00 | 1,800.00 | 1,836.00 | 1,836.00 | 2.06% | 11,254 |
| Jul 24, 2026 | 1,859.00 | 1,859.00 | 1,797.00 | 1,799.00 | 1,799.00 | -3.28% | 28,924 |
| Jul 23, 2026 | 1,896.00 | 1,896.00 | 1,828.00 | 1,860.00 | 1,860.00 | -2.16% | 43,032 |
| Jul 22, 2026 | 1,751.00 | 1,994.00 | 1,742.00 | 1,901.00 | 1,901.00 | 8.75% | 368,020 |
| Jul 21, 2026 | 1,701.00 | 1,766.00 | 1,701.00 | 1,748.00 | 1,748.00 | 1.92% | 6,113 |
| Jul 20, 2026 | 1,742.00 | 1,742.00 | 1,675.00 | 1,715.00 | 1,715.00 | -2.56% | 12,411 |
| Jul 16, 2026 | 1,736.00 | 1,890.00 | 1,736.00 | 1,760.00 | 1,760.00 | 1.38% | 10,238 |
| Jul 15, 2026 | 1,687.00 | 1,750.00 | 1,687.00 | 1,736.00 | 1,736.00 | 2.90% | 18,654 |
| Jul 14, 2026 | 1,777.00 | 1,777.00 | 1,682.00 | 1,687.00 | 1,687.00 | -5.06% | 75,394 |
| Jul 13, 2026 | 1,794.00 | 1,800.00 | 1,764.00 | 1,777.00 | 1,777.00 | 0.23% | 12,391 |
| Jul 10, 2026 | 1,785.00 | 1,802.00 | 1,732.00 | 1,773.00 | 1,773.00 | 1.31% | 84,861 |
| Jul 9, 2026 | 1,774.00 | 1,802.00 | 1,731.00 | 1,750.00 | 1,750.00 | -1.35% | 22,124 |
| Jul 8, 2026 | 1,825.00 | 1,878.00 | 1,774.00 | 1,774.00 | 1,774.00 | -2.79% | 27,365 |
| Jul 7, 2026 | 1,875.00 | 1,915.00 | 1,812.00 | 1,825.00 | 1,825.00 | -2.82% | 88,044 |
| Jul 6, 2026 | 1,865.00 | 1,900.00 | 1,865.00 | 1,878.00 | 1,878.00 | 0.70% | 5,663 |
| Jul 3, 2026 | 1,805.00 | 1,895.00 | 1,805.00 | 1,865.00 | 1,865.00 | 1.91% | 3,051 |
| Jul 2, 2026 | 1,806.00 | 1,910.00 | 1,782.00 | 1,830.00 | 1,830.00 | -1.03% | 21,791 |
| Jul 1, 2026 | 1,851.00 | 1,915.00 | 1,801.00 | 1,849.00 | 1,849.00 | -0.11% | 19,562 |
| Jun 30, 2026 | 1,872.00 | 1,910.00 | 1,824.00 | 1,851.00 | 1,851.00 | -1.12% | 8,694 |
| Jun 29, 2026 | 1,698.00 | 1,872.00 | 1,698.00 | 1,872.00 | 1,872.00 | 10.12% | 25,451 |
| Jun 26, 2026 | 1,780.00 | 1,789.00 | 1,695.00 | 1,700.00 | 1,700.00 | -5.19% | 28,341 |
| Jun 25, 2026 | 1,822.00 | 1,838.00 | 1,793.00 | 1,793.00 | 1,793.00 | -1.48% | 22,188 |