GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea · Delayed Price · Currency is KRW 1,715.00
-45.00 (-2.56%)
At close: Jul 20, 2026
GH Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2,265.00 | 2,345.00 | 2,205.00 | 2,210.00 | 2,210.00 | -2.43% | 36,755 |
| May 28, 2026 | 2,300.00 | 2,350.00 | 2,200.00 | 2,265.00 | 2,265.00 | -1.52% | 38,039 |
| May 27, 2026 | 2,325.00 | 2,370.00 | 2,250.00 | 2,300.00 | 2,300.00 | -1.08% | 60,483 |
| May 26, 2026 | 2,415.00 | 2,415.00 | 2,320.00 | 2,325.00 | 2,325.00 | -1.90% | 37,879 |
| May 22, 2026 | 2,325.00 | 2,410.00 | 2,320.00 | 2,370.00 | 2,370.00 | 1.94% | 29,996 |
| May 21, 2026 | 2,315.00 | 2,450.00 | 2,315.00 | 2,325.00 | 2,325.00 | 0.43% | 19,071 |
| May 20, 2026 | 2,365.00 | 2,370.00 | 2,310.00 | 2,315.00 | 2,315.00 | -2.11% | 49,606 |
| May 19, 2026 | 2,380.00 | 2,405.00 | 2,355.00 | 2,365.00 | 2,365.00 | -1.66% | 48,661 |
| May 18, 2026 | 2,400.00 | 2,430.00 | 2,360.00 | 2,405.00 | 2,405.00 | -1.03% | 33,868 |
| May 15, 2026 | 2,430.00 | 2,450.00 | 2,380.00 | 2,430.00 | 2,430.00 | -0.82% | 42,954 |
| May 14, 2026 | 2,440.00 | 2,515.00 | 2,400.00 | 2,450.00 | 2,450.00 | 0.41% | 35,391 |
| May 13, 2026 | 2,405.00 | 2,500.00 | 2,400.00 | 2,440.00 | 2,440.00 | -0.41% | 40,777 |
| May 12, 2026 | 2,420.00 | 2,515.00 | 2,350.00 | 2,450.00 | 2,450.00 | 1.24% | 98,641 |
| May 11, 2026 | 2,515.00 | 2,615.00 | 2,405.00 | 2,420.00 | 2,420.00 | -3.59% | 52,962 |
| May 8, 2026 | 2,470.00 | 2,570.00 | 2,470.00 | 2,510.00 | 2,510.00 | 1.62% | 19,105 |
| May 7, 2026 | 2,540.00 | 2,540.00 | 2,450.00 | 2,470.00 | 2,470.00 | -1.20% | 31,106 |