Skip to main content
logo
GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,645.00
+50.00 (1.93%)
At close: Apr 29, 2026

GH Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,625.002,655.002,575.002,590.002,590.00-2.08%23,303
Apr 29, 20262,595.002,660.002,550.002,645.002,645.001.93%43,539
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%53,347
Apr 24, 20262,580.002,645.002,565.002,565.002,565.00-0.58%27,657
Apr 23, 20262,625.002,665.002,575.002,580.002,580.00-1.71%31,664
Apr 22, 20262,615.002,710.002,570.002,625.002,625.00-0.38%33,701
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%60,495
Apr 17, 20262,670.002,765.002,625.002,640.002,640.000.57%220,659
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%25,732
Apr 14, 20262,590.002,610.002,560.002,560.002,560.00-1.16%33,944
Apr 13, 20262,570.002,610.002,545.002,590.002,590.000.78%58,336
Apr 10, 20262,570.002,620.002,510.002,570.002,570.001.78%112,880
Apr 9, 20262,525.002,555.002,500.002,525.002,525.00-13,882
Apr 8, 20262,495.002,570.002,495.002,525.002,525.001.61%38,850
Apr 7, 20262,460.002,510.002,460.002,485.002,485.00-17,273
Apr 6, 20262,505.002,505.002,450.002,485.002,485.00-0.20%18,400
Apr 3, 20262,470.002,510.002,350.002,490.002,490.002.26%42,701
Apr 2, 20262,505.002,550.002,420.002,435.002,435.00-2.79%42,020
Apr 1, 20262,460.002,555.002,460.002,505.002,505.002.87%47,001
Mar 31, 20262,475.002,505.002,415.002,435.002,435.00-1.62%32,218
Mar 30, 20262,530.002,530.002,385.002,475.002,475.000.20%22,659
Mar 27, 20262,470.002,525.002,410.002,470.002,470.00-32,104
Mar 26, 20262,495.002,505.002,455.002,470.002,470.00-0.40%25,422
Mar 25, 20262,510.002,535.002,445.002,480.002,480.000.40%19,982
Mar 24, 20262,415.002,500.002,400.002,470.002,470.002.49%28,937
Mar 23, 20262,495.002,500.002,410.002,410.002,410.00-3.60%42,513
Mar 20, 20262,450.002,515.002,435.002,500.002,500.001.83%25,435
Mar 19, 20262,465.002,490.002,450.002,455.002,455.00-1.41%36,339
Mar 18, 20262,480.002,505.002,455.002,490.002,490.000.81%29,968
Mar 17, 20262,480.002,520.002,435.002,470.002,470.00-1.00%66,806
Mar 16, 20262,480.002,510.002,440.002,495.002,495.000.40%32,817
Mar 13, 20262,485.002,550.002,435.002,485.002,485.00-0.80%64,782
Mar 12, 20262,470.002,510.002,430.002,505.002,505.002.87%59,218
Mar 11, 20262,435.002,495.002,395.002,435.002,435.000.21%103,264
Mar 10, 20262,420.002,460.002,390.002,430.002,430.002.97%53,270
Mar 9, 20262,420.002,420.002,300.002,360.002,360.00-3.28%87,116
Mar 6, 20262,455.002,470.002,370.002,440.002,440.00-0.61%97,926
Mar 5, 20262,355.002,500.002,355.002,455.002,455.004.91%135,682
Mar 4, 20262,560.002,600.002,320.002,340.002,340.00-10.00%267,384
Mar 3, 20262,700.002,700.002,575.002,600.002,600.00-4.06%207,846
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