Skip to main content
logo
GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,872.00
+172.00 (10.12%)
At close: Jun 29, 2026

GH Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261,698.001,872.001,698.001,872.001,872.0010.12%25,451
Jun 26, 20261,780.001,789.001,695.001,700.001,700.00-5.19%28,341
Jun 25, 20261,822.001,838.001,793.001,793.001,793.00-1.48%22,188
Jun 24, 20261,799.001,890.001,799.001,820.001,820.00-2.88%31,255
Jun 23, 20261,950.001,960.001,850.001,874.001,874.00-3.95%60,850
Jun 22, 20261,963.002,090.001,950.001,951.001,951.00-0.61%20,694
Jun 19, 20262,025.002,065.001,962.001,963.001,963.00-3.77%27,695
Jun 18, 20262,105.002,170.002,035.002,040.002,040.00-3.09%16,153
Jun 17, 20262,035.002,145.002,035.002,105.002,105.001.20%42,944
Jun 16, 20262,020.002,155.002,020.002,080.002,080.000.97%22,372
Jun 15, 20262,030.002,160.002,000.002,060.002,060.00-0.24%17,258
Jun 12, 20262,010.002,120.002,010.002,065.002,065.002.74%29,285
Jun 11, 20261,977.002,130.001,977.002,010.002,010.001.67%13,586
Jun 10, 20262,000.002,030.001,969.001,977.001,977.00-2.37%21,911
Jun 9, 20261,921.002,090.001,921.002,025.002,025.003.37%14,856
Jun 8, 20262,000.002,045.001,955.001,959.001,959.00-4.21%58,786
Jun 5, 20262,090.002,130.002,000.002,045.002,045.00-3.08%41,268
Jun 4, 20262,095.002,235.002,095.002,110.002,110.00-22,175
Jun 2, 20262,115.002,140.002,050.002,110.002,110.00-2.09%58,080
Jun 1, 20262,210.002,295.002,120.002,155.002,155.00-2.49%75,050
May 29, 20262,265.002,345.002,205.002,210.002,210.00-2.43%36,755
May 28, 20262,300.002,350.002,200.002,265.002,265.00-1.52%38,039
May 27, 20262,325.002,370.002,250.002,300.002,300.00-1.08%60,483
May 26, 20262,415.002,415.002,320.002,325.002,325.00-1.90%37,879
May 22, 20262,325.002,410.002,320.002,370.002,370.001.94%29,996
May 21, 20262,315.002,450.002,315.002,325.002,325.000.43%19,071
May 20, 20262,365.002,370.002,310.002,315.002,315.00-2.11%49,606
May 19, 20262,380.002,405.002,355.002,365.002,365.00-1.66%48,661
May 18, 20262,400.002,430.002,360.002,405.002,405.00-1.03%33,868
May 15, 20262,430.002,450.002,380.002,430.002,430.00-0.82%42,954
May 14, 20262,440.002,515.002,400.002,450.002,450.000.41%35,391
May 13, 20262,405.002,500.002,400.002,440.002,440.00-0.41%40,777
May 12, 20262,420.002,515.002,350.002,450.002,450.001.24%98,641
May 11, 20262,515.002,615.002,405.002,420.002,420.00-3.59%52,962
May 8, 20262,470.002,570.002,470.002,510.002,510.001.62%19,105
May 7, 20262,540.002,540.002,450.002,470.002,470.00-1.20%31,106
May 6, 20262,600.002,600.002,485.002,500.002,500.00-0.79%55,765
May 4, 20262,600.002,625.002,515.002,520.002,520.00-2.70%63,641
Apr 30, 20262,625.002,655.002,575.002,590.002,590.00-2.08%23,315
Apr 29, 20262,595.002,660.002,550.002,645.002,645.001.93%43,579
Apr 28, 20262,585.002,665.002,585.002,595.002,595.00-0.19%27,080
Apr 27, 20262,570.002,645.002,570.002,600.002,600.001.36%53,350
Apr 24, 20262,580.002,645.002,565.002,565.002,565.00-0.58%27,660
Apr 23, 20262,625.002,665.002,575.002,580.002,580.00-1.71%31,665
Apr 22, 20262,615.002,710.002,570.002,625.002,625.00-0.38%33,732
Apr 21, 20262,640.002,695.002,620.002,635.002,635.00-1.13%39,219
Apr 20, 20262,630.002,670.002,605.002,665.002,665.000.95%60,568
Apr 17, 20262,670.002,765.002,625.002,640.002,640.000.57%221,786
Apr 16, 20262,580.002,670.002,540.002,625.002,625.001.74%66,303
Apr 15, 20262,595.002,595.002,535.002,580.002,580.000.78%25,734