Skip to main content
logo
GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
-65.00 (-3.08%)
At close: Jun 5, 2026

GH Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20262,590.002,610.002,560.002,560.002,560.00-1.16%34,357
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%112,998
Apr 9, 20262,525.002,555.002,500.002,525.002,525.00-14,002
Apr 8, 20262,495.002,570.002,495.002,525.002,525.001.61%38,918
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%42,748
Apr 2, 20262,505.002,550.002,420.002,435.002,435.00-2.79%42,152
Apr 1, 20262,460.002,555.002,460.002,505.002,505.002.87%47,045
Mar 31, 20262,475.002,505.002,415.002,435.002,435.00-1.62%32,234
Mar 30, 20262,530.002,530.002,385.002,475.002,475.000.20%22,909
Mar 27, 20262,470.002,525.002,410.002,470.002,470.00-32,157
Mar 26, 20262,495.002,505.002,455.002,470.002,470.00-0.40%25,511
Mar 25, 20262,510.002,535.002,445.002,480.002,480.000.40%20,267
Mar 24, 20262,415.002,500.002,400.002,470.002,470.002.49%28,938