GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea · Delayed Price · Currency is KRW 1,695.00
-2.00 (-0.12%)
At close: Nov 11, 2026
GH Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,681.00 | 1,750.00 | 1,681.00 | 1,695.00 | 1,695.00 | -0.12% | 4,154 |
| Nov 10, 2026 | 1,709.00 | 1,712.00 | 1,680.00 | 1,697.00 | 1,697.00 | 0.24% | 21,164 |
| Nov 9, 2026 | 1,690.00 | 1,794.00 | 1,690.00 | 1,693.00 | 1,693.00 | -0.59% | 12,910 |
| Nov 6, 2026 | 1,720.00 | 1,820.00 | 1,691.00 | 1,703.00 | 1,703.00 | -2.63% | 14,876 |
| Nov 5, 2026 | 1,800.00 | 1,800.00 | 1,710.00 | 1,749.00 | 1,749.00 | 1.57% | 1,599 |
| Nov 4, 2026 | 1,746.00 | 1,753.00 | 1,710.00 | 1,722.00 | 1,722.00 | 0.06% | 2,224 |
| Nov 3, 2026 | 1,800.00 | 1,814.00 | 1,711.00 | 1,721.00 | 1,721.00 | -0.23% | 20,396 |
| Nov 2, 2026 | 1,712.00 | 1,725.00 | 1,712.00 | 1,725.00 | 1,725.00 | 0.76% | 3,270 |
| Oct 30, 2026 | 1,747.00 | 1,747.00 | 1,712.00 | 1,712.00 | 1,712.00 | -2.00% | 8,744 |
| Oct 29, 2026 | 1,773.00 | 1,820.00 | 1,747.00 | 1,747.00 | 1,747.00 | -1.47% | 1,831 |
| Oct 28, 2026 | 1,820.00 | 1,820.00 | 1,712.00 | 1,773.00 | 1,773.00 | 1.26% | 10,765 |
| Oct 27, 2026 | 1,820.00 | 1,820.00 | 1,750.00 | 1,751.00 | 1,751.00 | 2.04% | 8,664 |
| Oct 26, 2026 | 1,810.00 | 1,866.00 | 1,716.00 | 1,716.00 | 1,716.00 | -5.19% | 31,385 |
| Oct 23, 2026 | 1,846.00 | 1,942.00 | 1,799.00 | 1,810.00 | 1,810.00 | -2.43% | 21,628 |
| Oct 22, 2026 | 1,921.00 | 1,941.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.85% | 5,461 |
| Oct 21, 2026 | 1,902.00 | 1,960.00 | 1,878.00 | 1,890.00 | 1,890.00 | -0.89% | 3,004 |
| Oct 20, 2026 | 1,935.00 | 1,935.00 | 1,883.00 | 1,907.00 | 1,907.00 | 0.26% | 835 |
| Oct 19, 2026 | 1,783.00 | 1,938.00 | 1,783.00 | 1,902.00 | 1,902.00 | -0.89% | 24,083 |
| Oct 16, 2026 | 1,810.00 | 1,949.00 | 1,810.00 | 1,919.00 | 1,919.00 | 4.41% | 11,849 |
| Oct 15, 2026 | 1,900.00 | 1,928.00 | 1,836.00 | 1,838.00 | 1,838.00 | -4.67% | 20,423 |
| Oct 14, 2026 | 1,862.00 | 1,970.00 | 1,862.00 | 1,928.00 | 1,928.00 | 3.54% | 17,778 |
| Oct 13, 2026 | 1,855.00 | 1,931.00 | 1,805.00 | 1,862.00 | 1,862.00 | -2.10% | 9,407 |
| Oct 12, 2026 | 1,936.00 | 1,970.00 | 1,855.00 | 1,902.00 | 1,902.00 | -1.76% | 11,812 |
| Oct 8, 2026 | 1,979.00 | 1,979.00 | 1,892.00 | 1,936.00 | 1,936.00 | -0.67% | 24,547 |
| Oct 7, 2026 | 1,907.00 | 1,981.00 | 1,907.00 | 1,949.00 | 1,949.00 | 2.26% | 32,293 |
| Oct 6, 2026 | 1,906.00 | 1,937.00 | 1,900.00 | 1,906.00 | 1,906.00 | -0.99% | 7,771 |
| Oct 2, 2026 | 1,927.00 | 1,936.00 | 1,894.00 | 1,925.00 | 1,925.00 | 0.57% | 16,017 |
| Oct 1, 2026 | 1,890.00 | 1,930.00 | 1,860.00 | 1,914.00 | 1,914.00 | 1.00% | 7,856 |
| Sep 30, 2026 | 1,935.00 | 1,935.00 | 1,873.00 | 1,895.00 | 1,895.00 | -0.68% | 8,057 |
| Sep 29, 2026 | 1,899.00 | 1,912.00 | 1,867.00 | 1,908.00 | 1,908.00 | 1.49% | 10,243 |
| Sep 28, 2026 | 1,894.00 | 1,908.00 | 1,865.00 | 1,880.00 | 1,880.00 | 1.02% | 6,641 |
| Sep 23, 2026 | 1,898.00 | 1,935.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.90% | 8,892 |
| Sep 22, 2026 | 1,944.00 | 1,944.00 | 1,862.00 | 1,897.00 | 1,897.00 | 1.34% | 2,315 |
| Sep 21, 2026 | 1,945.00 | 1,945.00 | 1,870.00 | 1,872.00 | 1,872.00 | -1.06% | 22,075 |
| Sep 18, 2026 | 1,859.00 | 1,937.00 | 1,859.00 | 1,892.00 | 1,892.00 | 2.05% | 22,201 |
| Sep 17, 2026 | 1,894.00 | 1,928.00 | 1,830.00 | 1,854.00 | 1,854.00 | 0.22% | 25,800 |
| Sep 16, 2026 | 1,849.00 | 1,923.00 | 1,811.00 | 1,850.00 | 1,850.00 | 0.05% | 5,214 |
| Sep 15, 2026 | 1,874.00 | 1,877.00 | 1,848.00 | 1,849.00 | 1,849.00 | -1.49% | 4,548 |
| Sep 14, 2026 | 1,892.00 | 1,899.00 | 1,877.00 | 1,877.00 | 1,877.00 | -1.93% | 2,265 |
| Sep 11, 2026 | 1,887.00 | 1,927.00 | 1,869.00 | 1,914.00 | 1,914.00 | 1.43% | 7,494 |
| Sep 10, 2026 | 1,860.00 | 1,919.00 | 1,820.00 | 1,887.00 | 1,887.00 | 1.45% | 8,193 |
| Sep 9, 2026 | 1,930.00 | 1,930.00 | 1,859.00 | 1,860.00 | 1,860.00 | -3.23% | 4,829 |
| Sep 8, 2026 | 1,847.00 | 1,922.00 | 1,820.00 | 1,922.00 | 1,922.00 | 3.06% | 9,422 |
| Sep 7, 2026 | 1,880.00 | 1,900.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.80% | 6,082 |
| Sep 4, 2026 | 1,890.00 | 1,930.00 | 1,863.00 | 1,880.00 | 1,880.00 | -0.37% | 4,233 |
| Sep 3, 2026 | 1,889.00 | 1,900.00 | 1,864.00 | 1,887.00 | 1,887.00 | -0.11% | 7,245 |
| Sep 2, 2026 | 1,921.00 | 1,921.00 | 1,860.00 | 1,889.00 | 1,889.00 | -1.67% | 3,503 |
| Sep 1, 2026 | 1,877.00 | 1,929.00 | 1,859.00 | 1,921.00 | 1,921.00 | 2.34% | 8,928 |
| Aug 31, 2026 | 1,917.00 | 1,917.00 | 1,868.00 | 1,877.00 | 1,877.00 | -2.09% | 3,852 |
| Aug 28, 2026 | 1,885.00 | 1,934.00 | 1,867.00 | 1,917.00 | 1,917.00 | 1.70% | 7,975 |