GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea · Delayed Price · Currency is KRW 1,936.00
-13.00 (-0.67%)
At close: Oct 8, 2026
GH Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,123 |
| 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% | 7,915 |
| Sep 29, 2026 | 1,899.00 | 1,912.00 | 1,867.00 | 1,908.00 | 1,908.00 | 1.49% | 8,191 |
| Sep 28, 2026 | 1,894.00 | 1,908.00 | 1,865.00 | 1,880.00 | 1,880.00 | 1.02% | 5,852 |
| Sep 23, 2026 | 1,898.00 | 1,935.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.90% | 8,890 |
| Sep 22, 2026 | 1,944.00 | 1,944.00 | 1,862.00 | 1,897.00 | 1,897.00 | 1.34% | 2,077 |
| Sep 21, 2026 | 1,945.00 | 1,945.00 | 1,870.00 | 1,872.00 | 1,872.00 | -1.06% | 15,153 |
| Sep 18, 2026 | 1,859.00 | 1,937.00 | 1,859.00 | 1,892.00 | 1,892.00 | 2.05% | 22,008 |
| Sep 17, 2026 | 1,894.00 | 1,928.00 | 1,830.00 | 1,854.00 | 1,854.00 | 0.22% | 24,642 |
| Sep 16, 2026 | 1,849.00 | 1,923.00 | 1,811.00 | 1,850.00 | 1,850.00 | 0.05% | 4,941 |
| 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% | 2,259 |
| 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% | 6,052 |
| 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 |
| Aug 27, 2026 | 1,864.00 | 1,895.00 | 1,857.00 | 1,885.00 | 1,885.00 | 1.13% | 3,675 |
| Aug 26, 2026 | 1,839.00 | 1,900.00 | 1,829.00 | 1,864.00 | 1,864.00 | 1.36% | 7,658 |
| Aug 25, 2026 | 1,819.00 | 1,910.00 | 1,800.00 | 1,839.00 | 1,839.00 | 1.10% | 4,012 |
| Aug 24, 2026 | 1,833.00 | 1,864.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.38% | 36,547 |
| Aug 21, 2026 | 1,830.00 | 1,927.00 | 1,816.00 | 1,826.00 | 1,826.00 | -2.51% | 26,215 |
| Aug 20, 2026 | 1,876.00 | 1,907.00 | 1,848.00 | 1,873.00 | 1,873.00 | -1.00% | 8,012 |
| Aug 19, 2026 | 1,868.00 | 1,908.00 | 1,830.00 | 1,892.00 | 1,892.00 | 1.12% | 10,853 |
| Aug 18, 2026 | 1,911.00 | 1,925.00 | 1,871.00 | 1,871.00 | 1,871.00 | -2.70% | 12,598 |
| Aug 14, 2026 | 1,910.00 | 1,923.00 | 1,890.00 | 1,923.00 | 1,923.00 | 0.68% | 9,642 |
| Aug 13, 2026 | 1,945.00 | 1,945.00 | 1,890.00 | 1,910.00 | 1,910.00 | -1.70% | 8,991 |
| Aug 12, 2026 | 1,938.00 | 1,945.00 | 1,912.00 | 1,943.00 | 1,943.00 | 0.26% | 15,120 |
| Aug 11, 2026 | 1,915.00 | 1,945.00 | 1,883.00 | 1,938.00 | 1,938.00 | 1.31% | 22,925 |
| Aug 10, 2026 | 1,850.00 | 1,920.00 | 1,850.00 | 1,913.00 | 1,913.00 | 3.41% | 26,070 |
| Aug 7, 2026 | 1,863.00 | 1,876.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.54% | 2,073 |
| Aug 6, 2026 | 1,805.00 | 1,880.00 | 1,805.00 | 1,879.00 | 1,879.00 | 1.13% | 16,486 |
| Aug 5, 2026 | 1,840.00 | 1,881.00 | 1,820.00 | 1,858.00 | 1,858.00 | 0.98% | 6,274 |
| Aug 4, 2026 | 1,780.00 | 1,850.00 | 1,780.00 | 1,840.00 | 1,840.00 | 3.37% | 22,300 |
| Aug 3, 2026 | 1,770.00 | 1,814.00 | 1,737.00 | 1,780.00 | 1,780.00 | 0.56% | 9,443 |
| Jul 31, 2026 | 1,719.00 | 1,771.00 | 1,691.00 | 1,770.00 | 1,770.00 | 4.00% | 12,365 |
| Jul 30, 2026 | 1,675.00 | 1,777.00 | 1,675.00 | 1,702.00 | 1,702.00 | - | 20,308 |
| Jul 29, 2026 | 1,750.00 | 1,794.00 | 1,691.00 | 1,702.00 | 1,702.00 | -2.74% | 56,212 |
| Jul 28, 2026 | 1,795.00 | 1,816.00 | 1,746.00 | 1,750.00 | 1,750.00 | -4.68% | 20,434 |
| Jul 27, 2026 | 1,801.00 | 1,846.00 | 1,800.00 | 1,836.00 | 1,836.00 | 2.06% | 11,254 |