Ghost Studio Co., Ltd. (KOSDAQ:950190)

South Korea flag South Korea · Delayed Price · Currency is KRW
9,040.00
-10.00 (-0.11%)
At close: Oct 2, 2025

Ghost Studio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20259,170.009,170.008,860.009,080.009,080.000.44%20,122
Oct 2, 20259,150.009,150.009,010.009,040.009,040.00-0.11%14,550
Oct 1, 20259,040.009,130.009,000.009,050.009,050.000.11%12,232
Sep 30, 20259,270.009,270.009,020.009,040.009,040.00-2.06%10,413
Sep 29, 20259,160.009,370.009,160.009,230.009,230.000.54%4,531
Sep 26, 20259,110.009,250.009,070.009,180.009,180.00-17,282
Sep 25, 20259,200.009,250.009,050.009,180.009,180.000.44%10,272
Sep 24, 20259,200.009,280.009,010.009,140.009,140.00-0.54%16,989
Sep 23, 20259,150.009,460.009,070.009,190.009,190.00-1.39%39,231
Sep 22, 20259,630.009,740.009,270.009,320.009,320.00-3.02%38,106
Sep 19, 20259,730.009,820.009,120.009,610.009,610.000.31%48,329
Sep 18, 20259,600.009,690.009,500.009,580.009,580.00-0.10%13,232
Sep 17, 20259,720.009,720.009,420.009,590.009,590.00-1.44%11,311
Sep 16, 20259,660.009,810.009,630.009,730.009,730.00-0.31%11,226
Sep 15, 20259,730.009,800.009,600.009,760.009,760.000.21%18,300
Sep 12, 20259,740.009,800.009,620.009,740.009,740.00-17,277
Sep 11, 20259,580.009,770.009,580.009,740.009,740.000.93%12,380
Sep 10, 20259,570.009,660.009,430.009,650.009,650.000.84%8,885
Sep 9, 20259,610.009,650.009,370.009,570.009,570.001.81%27,764
Sep 8, 20259,640.009,640.009,320.009,400.009,400.000.11%7,982
Sep 5, 20259,490.009,490.009,320.009,390.009,390.000.64%13,080
Sep 4, 20259,620.009,620.009,290.009,330.009,330.000.11%23,284
Sep 3, 20259,490.009,510.009,240.009,320.009,320.00-1.27%13,886
Sep 2, 20259,570.009,670.009,280.009,440.009,440.00-1.36%34,614
Sep 1, 20259,850.009,850.009,520.009,570.009,570.00-1.54%12,805
Aug 29, 20259,660.009,790.009,600.009,720.009,720.000.62%11,691
Aug 28, 20259,720.009,840.009,370.009,660.009,660.00-0.62%26,266
Aug 27, 20259,950.009,950.009,630.009,720.009,720.00-2.41%29,518
Aug 26, 20259,920.0010,040.009,830.009,960.009,960.00-0.30%12,483
Aug 25, 20259,910.0010,060.009,870.009,990.009,990.000.91%8,496
Aug 22, 20259,820.0010,070.009,790.009,900.009,900.00-14,521
Aug 21, 20259,900.0010,090.009,840.009,900.009,900.000.10%17,965
Aug 20, 20259,960.0010,050.009,670.009,890.009,890.00-1.20%48,813
Aug 19, 202510,120.0010,350.0010,010.0010,010.0010,010.00-0.69%94,681
Aug 18, 202510,250.0010,250.009,990.0010,080.0010,080.00-0.88%41,783
Aug 14, 202510,080.0010,320.0010,020.0010,170.0010,170.001.40%33,192
Aug 13, 202510,090.0010,120.009,910.0010,030.0010,030.000.20%20,497
Aug 12, 20259,950.0010,180.009,950.0010,010.0010,010.00-0.30%18,808
Aug 11, 202510,290.0010,290.009,720.0010,040.0010,040.00-0.69%21,531
Aug 8, 202510,130.0010,300.0010,060.0010,110.0010,110.00-0.20%23,159
Aug 7, 202510,110.0010,170.009,960.0010,130.0010,130.001.60%16,018
Aug 6, 202510,230.0010,230.009,860.009,970.009,970.00-2.06%32,610
Aug 5, 202510,130.0010,230.0010,040.0010,180.0010,180.001.29%19,898
Aug 4, 20259,740.0010,090.009,600.0010,050.0010,050.003.18%21,856
Aug 1, 202510,090.0010,160.009,730.009,740.009,740.00-4.51%56,485
Jul 31, 202510,220.0010,350.0010,060.0010,200.0010,200.00-0.20%50,284
Jul 30, 202510,130.0010,340.0010,100.0010,220.0010,220.000.79%21,875
Jul 29, 202510,300.0010,540.0010,110.0010,140.0010,140.00-1.55%105,729
Jul 28, 202510,520.0010,570.0010,260.0010,300.0010,300.00-2.00%82,341
Jul 25, 20259,850.0011,050.009,850.0010,510.0010,510.005.42%1,032,279