Ghost Studio Co., Ltd. (KOSDAQ:950190)
South Korea · Delayed Price · Currency is KRW 9,710.00
+10.00 (0.10%)
At close: Oct 28, 2026
Ghost Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9,700.00 | 9,780.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.10% | 12,466 |
| Oct 27, 2026 | 9,820.00 | 9,820.00 | 9,560.00 | 9,700.00 | 9,700.00 | -0.31% | 14,898 |
| Oct 26, 2026 | 9,730.00 | 9,870.00 | 9,640.00 | 9,730.00 | 9,730.00 | -1.82% | 7,703 |
| Oct 23, 2026 | 9,700.00 | 9,930.00 | 9,460.00 | 9,910.00 | 9,910.00 | 1.95% | 21,360 |
| Oct 22, 2026 | 9,710.00 | 9,820.00 | 9,620.00 | 9,720.00 | 9,720.00 | 0.10% | 32,488 |
| Oct 21, 2026 | 9,700.00 | 9,780.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.62% | 17,577 |
| Oct 20, 2026 | 9,740.00 | 9,780.00 | 9,300.00 | 9,650.00 | 9,650.00 | -0.92% | 35,669 |
| Oct 19, 2026 | 9,410.00 | 9,750.00 | 9,410.00 | 9,740.00 | 9,740.00 | 0.21% | 23,646 |
| Oct 16, 2026 | 9,730.00 | 9,770.00 | 9,560.00 | 9,720.00 | 9,720.00 | 1.78% | 15,850 |
| Oct 15, 2026 | 9,600.00 | 9,790.00 | 9,300.00 | 9,550.00 | 9,550.00 | -2.25% | 39,560 |
| Oct 14, 2026 | 9,780.00 | 9,870.00 | 9,700.00 | 9,770.00 | 9,770.00 | 0.83% | 14,724 |
| Oct 13, 2026 | 9,710.00 | 9,720.00 | 9,340.00 | 9,690.00 | 9,690.00 | -0.21% | 20,087 |
| Oct 12, 2026 | 9,780.00 | 9,840.00 | 9,530.00 | 9,710.00 | 9,710.00 | -0.72% | 22,436 |
| Oct 8, 2026 | 9,620.00 | 9,780.00 | 9,620.00 | 9,780.00 | 9,780.00 | 0.10% | 11,015 |
| Oct 7, 2026 | 9,740.00 | 9,790.00 | 9,690.00 | 9,770.00 | 9,770.00 | 0.21% | 5,724 |
| Oct 6, 2026 | 9,740.00 | 9,790.00 | 9,640.00 | 9,750.00 | 9,750.00 | 0.31% | 9,375 |
| Oct 2, 2026 | 9,740.00 | 9,780.00 | 9,590.00 | 9,720.00 | 9,720.00 | 0.21% | 14,917 |
| Oct 1, 2026 | 9,720.00 | 9,770.00 | 9,610.00 | 9,700.00 | 9,700.00 | -0.10% | 4,138 |
| Sep 30, 2026 | 9,600.00 | 9,840.00 | 9,600.00 | 9,710.00 | 9,710.00 | 0.21% | 28,518 |
| Sep 29, 2026 | 9,720.00 | 9,720.00 | 9,450.00 | 9,690.00 | 9,690.00 | 0.31% | 24,074 |
| Sep 28, 2026 | 9,650.00 | 9,740.00 | 9,500.00 | 9,660.00 | 9,660.00 | 0.10% | 16,070 |
| Sep 23, 2026 | 9,880.00 | 10,090.00 | 9,640.00 | 9,650.00 | 9,650.00 | -3.11% | 68,114 |
| Sep 22, 2026 | 9,930.00 | 10,180.00 | 9,720.00 | 9,960.00 | 9,960.00 | -0.30% | 36,796 |
| Sep 21, 2026 | 9,770.00 | 10,120.00 | 9,770.00 | 9,990.00 | 9,990.00 | 2.88% | 54,755 |
| Sep 18, 2026 | 10,000.00 | 10,220.00 | 9,680.00 | 9,710.00 | 9,710.00 | -4.24% | 136,951 |
| Sep 17, 2026 | 10,400.00 | 11,380.00 | 9,810.00 | 10,140.00 | 10,140.00 | -8.73% | 635,884 |
| Sep 16, 2026 | 11,990.00 | 12,460.00 | 10,610.00 | 11,110.00 | 11,110.00 | 15.85% | 1,022,655 |
| Sep 15, 2026 | 9,560.00 | 9,860.00 | 9,400.00 | 9,590.00 | 9,590.00 | -1.84% | 54,943 |
| Sep 14, 2026 | 9,720.00 | 9,860.00 | 9,560.00 | 9,770.00 | 9,770.00 | 0.41% | 8,212 |
| Sep 11, 2026 | 9,690.00 | 9,860.00 | 9,350.00 | 9,730.00 | 9,730.00 | 1.35% | 19,894 |
| Sep 10, 2026 | 9,710.00 | 9,750.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.05% | 42,354 |
| Sep 9, 2026 | 9,460.00 | 9,550.00 | 9,220.00 | 9,500.00 | 9,500.00 | 3.15% | 33,450 |
| Sep 8, 2026 | 9,770.00 | 9,770.00 | 9,190.00 | 9,210.00 | 9,210.00 | -3.36% | 40,178 |
| Sep 7, 2026 | 9,510.00 | 9,580.00 | 9,380.00 | 9,530.00 | 9,530.00 | 1.38% | 7,483 |
| Sep 4, 2026 | 9,670.00 | 9,750.00 | 9,390.00 | 9,400.00 | 9,400.00 | -1.47% | 19,101 |
| Sep 3, 2026 | 9,690.00 | 9,700.00 | 9,420.00 | 9,540.00 | 9,540.00 | -0.93% | 16,414 |
| Sep 2, 2026 | 9,830.00 | 9,990.00 | 9,610.00 | 9,630.00 | 9,630.00 | -2.73% | 14,535 |
| Sep 1, 2026 | 10,000.00 | 10,150.00 | 9,860.00 | 9,900.00 | 9,900.00 | -1.59% | 21,958 |
| Aug 31, 2026 | 9,700.00 | 10,180.00 | 9,520.00 | 10,060.00 | 10,060.00 | 5.89% | 96,264 |
| Aug 28, 2026 | 8,400.00 | 9,790.00 | 8,290.00 | 9,500.00 | 9,500.00 | 13.10% | 151,187 |
| Aug 27, 2026 | 8,460.00 | 8,510.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.12% | 3,914 |
| Aug 26, 2026 | 8,960.00 | 8,960.00 | 8,300.00 | 8,390.00 | 8,390.00 | -2.67% | 12,071 |
| Aug 25, 2026 | 8,400.00 | 8,630.00 | 8,400.00 | 8,620.00 | 8,620.00 | -0.46% | 6,164 |
| Aug 24, 2026 | 8,650.00 | 8,660.00 | 8,430.00 | 8,660.00 | 8,660.00 | 1.64% | 5,220 |
| Aug 21, 2026 | 8,660.00 | 8,660.00 | 8,410.00 | 8,520.00 | 8,520.00 | -1.62% | 7,184 |
| Aug 20, 2026 | 8,310.00 | 8,760.00 | 8,200.00 | 8,660.00 | 8,660.00 | 3.22% | 12,902 |
| Aug 19, 2026 | 8,660.00 | 8,660.00 | 8,250.00 | 8,390.00 | 8,390.00 | -3.12% | 13,847 |
| Aug 18, 2026 | 9,340.00 | 9,350.00 | 8,400.00 | 8,660.00 | 8,660.00 | -7.18% | 50,062 |
| Aug 14, 2026 | 9,140.00 | 9,650.00 | 9,020.00 | 9,330.00 | 9,330.00 | 3.09% | 82,175 |
| Aug 13, 2026 | 8,940.00 | 9,350.00 | 8,850.00 | 9,050.00 | 9,050.00 | 0.22% | 16,980 |