GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea · Delayed Price · Currency is KRW 1,943.00
+5.00 (0.26%)
At close: Aug 12, 2026
GH Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,799.00 | 1,890.00 | 1,799.00 | 1,820.00 | 1,820.00 | -2.88% | 31,255 |
| Jun 23, 2026 | 1,950.00 | 1,960.00 | 1,850.00 | 1,874.00 | 1,874.00 | -3.95% | 60,850 |
| Jun 22, 2026 | 1,963.00 | 2,090.00 | 1,950.00 | 1,951.00 | 1,951.00 | -0.61% | 20,694 |
| Jun 19, 2026 | 2,025.00 | 2,065.00 | 1,962.00 | 1,963.00 | 1,963.00 | -3.77% | 27,695 |
| Jun 18, 2026 | 2,105.00 | 2,170.00 | 2,035.00 | 2,040.00 | 2,040.00 | -3.09% | 16,153 |
| Jun 17, 2026 | 2,035.00 | 2,145.00 | 2,035.00 | 2,105.00 | 2,105.00 | 1.20% | 42,944 |
| Jun 16, 2026 | 2,020.00 | 2,155.00 | 2,020.00 | 2,080.00 | 2,080.00 | 0.97% | 22,372 |
| Jun 15, 2026 | 2,030.00 | 2,160.00 | 2,000.00 | 2,060.00 | 2,060.00 | -0.24% | 17,258 |
| Jun 12, 2026 | 2,010.00 | 2,120.00 | 2,010.00 | 2,065.00 | 2,065.00 | 2.74% | 29,285 |
| Jun 11, 2026 | 1,977.00 | 2,130.00 | 1,977.00 | 2,010.00 | 2,010.00 | 1.67% | 13,586 |
| Jun 10, 2026 | 2,000.00 | 2,030.00 | 1,969.00 | 1,977.00 | 1,977.00 | -2.37% | 21,911 |
| Jun 9, 2026 | 1,921.00 | 2,090.00 | 1,921.00 | 2,025.00 | 2,025.00 | 3.37% | 14,856 |
| Jun 8, 2026 | 2,000.00 | 2,045.00 | 1,955.00 | 1,959.00 | 1,959.00 | -4.21% | 58,786 |
| Jun 5, 2026 | 2,090.00 | 2,130.00 | 2,000.00 | 2,045.00 | 2,045.00 | -3.08% | 41,268 |
| Jun 4, 2026 | 2,095.00 | 2,235.00 | 2,095.00 | 2,110.00 | 2,110.00 | - | 22,175 |
| Jun 2, 2026 | 2,115.00 | 2,140.00 | 2,050.00 | 2,110.00 | 2,110.00 | -2.09% | 58,080 |
| Jun 1, 2026 | 2,210.00 | 2,295.00 | 2,120.00 | 2,155.00 | 2,155.00 | -2.49% | 75,050 |