Ghost Studio Co., Ltd. (KOSDAQ:950190)
South Korea · Delayed Price · Currency is KRW 10,130
+160 (1.60%)
At close: Aug 7, 2025, 3:30 PM KST
Ghost Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10,110.00 | 10,170.00 | 9,960.00 | 10,130.00 | - | 1.60% | 16,018 |
| Aug 6, 2025 | 10,230.00 | 10,230.00 | 9,860.00 | 9,970.00 | - | -2.06% | 32,610 |
| Aug 5, 2025 | 10,130.00 | 10,230.00 | 10,040.00 | 10,180.00 | - | 1.29% | 19,898 |
| Aug 4, 2025 | 9,740.00 | 10,090.00 | 9,600.00 | 10,050.00 | - | 3.18% | 21,856 |
| Aug 1, 2025 | 10,090.00 | 10,160.00 | 9,730.00 | 9,740.00 | - | -4.51% | 56,485 |
| Jul 31, 2025 | 10,220.00 | 10,350.00 | 10,060.00 | 10,200.00 | - | -0.20% | 50,284 |
| Jul 30, 2025 | 10,130.00 | 10,340.00 | 10,100.00 | 10,220.00 | - | 0.79% | 21,875 |
| Jul 29, 2025 | 10,300.00 | 10,540.00 | 10,110.00 | 10,140.00 | - | -1.55% | 105,729 |
| Jul 28, 2025 | 10,520.00 | 10,570.00 | 10,260.00 | 10,300.00 | - | -2.00% | 82,341 |
| Jul 25, 2025 | 9,850.00 | 11,050.00 | 9,850.00 | 10,510.00 | - | 5.42% | 1,032,279 |
| Jul 24, 2025 | 10,120.00 | 10,280.00 | 9,970.00 | 9,970.00 | - | -0.10% | 35,530 |
| Jul 23, 2025 | 9,970.00 | 10,120.00 | 9,780.00 | 9,980.00 | - | -0.30% | 57,004 |
| Jul 22, 2025 | 10,400.00 | 10,450.00 | 9,900.00 | 10,010.00 | - | -2.63% | 62,068 |
| Jul 21, 2025 | 10,280.00 | 10,460.00 | 10,180.00 | 10,280.00 | - | - | 21,976 |
| Jul 18, 2025 | 10,240.00 | 10,390.00 | 10,090.00 | 10,280.00 | - | -0.19% | 29,249 |
| Jul 17, 2025 | 10,560.00 | 10,790.00 | 10,290.00 | 10,300.00 | - | -2.46% | 67,281 |
| Jul 16, 2025 | 10,450.00 | 10,740.00 | 10,230.00 | 10,560.00 | - | -0.09% | 64,823 |
| Jul 15, 2025 | 10,480.00 | 11,000.00 | 10,210.00 | 10,570.00 | - | 1.93% | 145,084 |
| Jul 14, 2025 | 10,520.00 | 10,870.00 | 10,240.00 | 10,370.00 | - | -1.43% | 80,828 |
| Jul 11, 2025 | 10,480.00 | 10,950.00 | 10,380.00 | 10,520.00 | - | 0.77% | 106,056 |
| Jul 10, 2025 | 10,300.00 | 10,460.00 | 10,120.00 | 10,440.00 | - | 1.36% | 57,589 |
| Jul 9, 2025 | 10,060.00 | 10,460.00 | 10,000.00 | 10,300.00 | - | 2.28% | 92,357 |
| Jul 8, 2025 | 10,200.00 | 10,390.00 | 9,950.00 | 10,070.00 | - | -0.98% | 77,192 |
| Jul 7, 2025 | 10,390.00 | 10,760.00 | 10,150.00 | 10,170.00 | - | -1.55% | 136,757 |
| Jul 4, 2025 | 10,080.00 | 11,280.00 | 9,940.00 | 10,330.00 | - | 3.71% | 1,364,136 |
| Jul 3, 2025 | 9,970.00 | 10,380.00 | 9,810.00 | 9,960.00 | - | -0.20% | 82,230 |
| Jul 2, 2025 | 10,090.00 | 10,205.00 | 9,810.00 | 9,980.00 | - | -1.77% | 67,184 |
| Jul 1, 2025 | 10,120.00 | 10,300.00 | 10,050.00 | 10,160.00 | - | 0.89% | 77,885 |
| Jun 30, 2025 | 9,860.00 | 10,720.00 | 9,820.00 | 10,070.00 | - | 0.50% | 179,341 |
| Jun 27, 2025 | 10,060.00 | 10,900.00 | 9,800.00 | 10,020.00 | - | 0.30% | 704,187 |
| Jun 26, 2025 | 10,800.00 | 10,960.00 | 9,910.00 | 9,990.00 | - | -9.76% | 317,675 |
| Jun 25, 2025 | 11,160.00 | 11,250.00 | 11,010.00 | 11,070.00 | - | -2.04% | 91,916 |
| Jun 24, 2025 | 11,670.00 | 11,670.00 | 10,820.00 | 11,300.00 | - | -2.59% | 243,010 |
| Jun 23, 2025 | 11,500.00 | 12,090.00 | 11,500.00 | 11,600.00 | - | -5.07% | 263,050 |
| Jun 20, 2025 | 10,810.00 | 13,290.00 | 10,670.00 | 12,220.00 | - | 11.90% | 5,038,419 |
| Jun 19, 2025 | 10,590.00 | 12,820.00 | 10,560.00 | 10,920.00 | - | 3.80% | 3,758,582 |
| Jun 18, 2025 | 10,800.00 | 11,160.00 | 10,450.00 | 10,520.00 | - | 0.67% | 648,198 |
| Jun 17, 2025 | 10,830.00 | 11,250.00 | 10,340.00 | 10,450.00 | - | -3.42% | 367,377 |
| Jun 16, 2025 | 10,860.00 | 11,920.00 | 10,350.00 | 10,820.00 | - | -1.64% | 1,026,941 |
| Jun 13, 2025 | 10,710.00 | 12,990.00 | 9,930.00 | 11,000.00 | - | 5.77% | 4,203,866 |
| Jun 12, 2025 | 8,770.00 | 11,260.00 | 8,730.00 | 10,400.00 | - | 18.99% | 2,262,242 |
| Jun 11, 2025 | 8,750.00 | 8,890.00 | 8,660.00 | 8,740.00 | - | -0.68% | 26,036 |
| Jun 10, 2025 | 8,220.00 | 9,050.00 | 8,200.00 | 8,800.00 | - | 8.11% | 299,969 |
| Jun 9, 2025 | 8,140.00 | 8,230.00 | 8,070.00 | 8,140.00 | - | 0.25% | 17,630 |
| Jun 5, 2025 | 8,080.00 | 8,140.00 | 8,010.00 | 8,120.00 | - | 0.50% | 12,360 |
| Jun 4, 2025 | 8,050.00 | 8,090.00 | 8,000.00 | 8,080.00 | - | 0.37% | 13,303 |
| Jun 2, 2025 | 8,000.00 | 8,060.00 | 7,950.00 | 8,050.00 | - | 0.63% | 5,400 |
| May 30, 2025 | 7,970.00 | 8,020.00 | 7,960.00 | 8,000.00 | - | 0.50% | 7,182 |
| May 29, 2025 | 7,950.00 | 7,970.00 | 7,890.00 | 7,960.00 | - | 0.76% | 9,719 |
| May 28, 2025 | 7,850.00 | 7,920.00 | 7,750.00 | 7,900.00 | - | 0.64% | 17,459 |