Ghost Studio Co., Ltd. (KOSDAQ:950190)
South Korea · Delayed Price · Currency is KRW 8,160.00
-20.00 (-0.24%)
At close: Oct 30, 2025
Ghost Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,300.00 | 8,300.00 | 8,080.00 | 8,160.00 | 8,160.00 | -0.24% | 14,873 |
| Oct 29, 2025 | 8,430.00 | 8,430.00 | 8,100.00 | 8,180.00 | 8,180.00 | -1.92% | 33,628 |
| Oct 28, 2025 | 8,390.00 | 8,400.00 | 8,290.00 | 8,340.00 | 8,340.00 | -0.60% | 9,320 |
| Oct 27, 2025 | 8,300.00 | 8,460.00 | 8,280.00 | 8,390.00 | 8,390.00 | -0.12% | 18,051 |
| Oct 24, 2025 | 8,290.00 | 8,500.00 | 8,090.00 | 8,400.00 | 8,400.00 | 0.48% | 18,016 |
| Oct 23, 2025 | 8,480.00 | 8,480.00 | 8,280.00 | 8,360.00 | 8,360.00 | -1.42% | 5,750 |
| Oct 22, 2025 | 8,310.00 | 8,490.00 | 8,240.00 | 8,480.00 | 8,480.00 | 1.31% | 13,141 |
| Oct 21, 2025 | 8,260.00 | 8,500.00 | 8,260.00 | 8,370.00 | 8,370.00 | -1.65% | 24,206 |
| Oct 20, 2025 | 8,510.00 | 8,510.00 | 8,340.00 | 8,510.00 | 8,510.00 | -0.12% | 22,894 |
| Oct 17, 2025 | 8,610.00 | 8,670.00 | 8,380.00 | 8,520.00 | 8,520.00 | -1.05% | 22,627 |
| Oct 16, 2025 | 8,750.00 | 8,840.00 | 8,590.00 | 8,610.00 | 8,610.00 | -1.94% | 22,683 |
| Oct 15, 2025 | 8,770.00 | 8,890.00 | 8,730.00 | 8,780.00 | 8,780.00 | 0.11% | 15,581 |
| Oct 14, 2025 | 8,990.00 | 8,990.00 | 8,700.00 | 8,770.00 | 8,770.00 | - | 14,362 |
| Oct 13, 2025 | 8,850.00 | 9,120.00 | 8,730.00 | 8,770.00 | 8,770.00 | -3.41% | 26,578 |
| Oct 10, 2025 | 9,170.00 | 9,170.00 | 8,860.00 | 9,080.00 | 9,080.00 | 0.44% | 20,122 |
| Oct 2, 2025 | 9,150.00 | 9,150.00 | 9,010.00 | 9,040.00 | 9,040.00 | -0.11% | 14,550 |
| Oct 1, 2025 | 9,040.00 | 9,130.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.11% | 12,232 |
| Sep 30, 2025 | 9,270.00 | 9,270.00 | 9,020.00 | 9,040.00 | 9,040.00 | -2.06% | 10,413 |
| Sep 29, 2025 | 9,160.00 | 9,370.00 | 9,160.00 | 9,230.00 | 9,230.00 | 0.54% | 4,531 |
| Sep 26, 2025 | 9,110.00 | 9,250.00 | 9,070.00 | 9,180.00 | 9,180.00 | - | 17,282 |
| Sep 25, 2025 | 9,200.00 | 9,250.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.44% | 10,272 |
| Sep 24, 2025 | 9,200.00 | 9,280.00 | 9,010.00 | 9,140.00 | 9,140.00 | -0.54% | 16,989 |
| Sep 23, 2025 | 9,150.00 | 9,460.00 | 9,070.00 | 9,190.00 | 9,190.00 | -1.39% | 39,231 |
| Sep 22, 2025 | 9,630.00 | 9,740.00 | 9,270.00 | 9,320.00 | 9,320.00 | -3.02% | 38,106 |
| Sep 19, 2025 | 9,730.00 | 9,820.00 | 9,120.00 | 9,610.00 | 9,610.00 | 0.31% | 48,329 |
| Sep 18, 2025 | 9,600.00 | 9,690.00 | 9,500.00 | 9,580.00 | 9,580.00 | -0.10% | 13,232 |
| Sep 17, 2025 | 9,720.00 | 9,720.00 | 9,420.00 | 9,590.00 | 9,590.00 | -1.44% | 11,311 |
| Sep 16, 2025 | 9,660.00 | 9,810.00 | 9,630.00 | 9,730.00 | 9,730.00 | -0.31% | 11,226 |
| Sep 15, 2025 | 9,730.00 | 9,800.00 | 9,600.00 | 9,760.00 | 9,760.00 | 0.21% | 18,300 |
| Sep 12, 2025 | 9,740.00 | 9,800.00 | 9,620.00 | 9,740.00 | 9,740.00 | - | 17,277 |
| Sep 11, 2025 | 9,580.00 | 9,770.00 | 9,580.00 | 9,740.00 | 9,740.00 | 0.93% | 12,380 |
| Sep 10, 2025 | 9,570.00 | 9,660.00 | 9,430.00 | 9,650.00 | 9,650.00 | 0.84% | 8,885 |
| Sep 9, 2025 | 9,610.00 | 9,650.00 | 9,370.00 | 9,570.00 | 9,570.00 | 1.81% | 27,764 |
| Sep 8, 2025 | 9,640.00 | 9,640.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.11% | 7,982 |
| Sep 5, 2025 | 9,490.00 | 9,490.00 | 9,320.00 | 9,390.00 | 9,390.00 | 0.64% | 13,080 |
| Sep 4, 2025 | 9,620.00 | 9,620.00 | 9,290.00 | 9,330.00 | 9,330.00 | 0.11% | 23,284 |
| Sep 3, 2025 | 9,490.00 | 9,510.00 | 9,240.00 | 9,320.00 | 9,320.00 | -1.27% | 13,886 |
| Sep 2, 2025 | 9,570.00 | 9,670.00 | 9,280.00 | 9,440.00 | 9,440.00 | -1.36% | 34,614 |
| Sep 1, 2025 | 9,850.00 | 9,850.00 | 9,520.00 | 9,570.00 | 9,570.00 | -1.54% | 12,805 |
| Aug 29, 2025 | 9,660.00 | 9,790.00 | 9,600.00 | 9,720.00 | 9,720.00 | 0.62% | 11,691 |
| Aug 28, 2025 | 9,720.00 | 9,840.00 | 9,370.00 | 9,660.00 | 9,660.00 | -0.62% | 26,266 |
| Aug 27, 2025 | 9,950.00 | 9,950.00 | 9,630.00 | 9,720.00 | 9,720.00 | -2.41% | 29,518 |
| Aug 26, 2025 | 9,920.00 | 10,040.00 | 9,830.00 | 9,960.00 | 9,960.00 | -0.30% | 12,483 |
| Aug 25, 2025 | 9,910.00 | 10,060.00 | 9,870.00 | 9,990.00 | 9,990.00 | 0.91% | 8,496 |
| Aug 22, 2025 | 9,820.00 | 10,070.00 | 9,790.00 | 9,900.00 | 9,900.00 | - | 14,521 |
| Aug 21, 2025 | 9,900.00 | 10,090.00 | 9,840.00 | 9,900.00 | 9,900.00 | 0.10% | 17,965 |
| Aug 20, 2025 | 9,960.00 | 10,050.00 | 9,670.00 | 9,890.00 | 9,890.00 | -1.20% | 48,813 |
| Aug 19, 2025 | 10,120.00 | 10,350.00 | 10,010.00 | 10,010.00 | 10,010.00 | -0.69% | 94,681 |
| Aug 18, 2025 | 10,250.00 | 10,250.00 | 9,990.00 | 10,080.00 | 10,080.00 | -0.88% | 41,783 |
| Aug 14, 2025 | 10,080.00 | 10,320.00 | 10,020.00 | 10,170.00 | 10,170.00 | 1.40% | 33,192 |