Ghost Studio Co., Ltd. (KOSDAQ:950190)
South Korea · Delayed Price · Currency is KRW 9,370.00
-70.00 (-0.74%)
At close: Jul 13, 2026
Ghost Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9,150.00 | 9,450.00 | 9,060.00 | 9,440.00 | 9,440.00 | 3.96% | 42,501 |
| Jul 9, 2026 | 8,990.00 | 9,240.00 | 8,900.00 | 9,080.00 | 9,080.00 | 1.11% | 47,327 |
| Jul 8, 2026 | 9,200.00 | 9,410.00 | 8,950.00 | 8,980.00 | 8,980.00 | -2.81% | 81,196 |
| Jul 7, 2026 | 9,460.00 | 9,460.00 | 9,130.00 | 9,240.00 | 9,240.00 | -1.91% | 77,103 |
| Jul 6, 2026 | 8,980.00 | 9,440.00 | 8,950.00 | 9,420.00 | 9,420.00 | 4.90% | 71,082 |
| Jul 3, 2026 | 9,120.00 | 9,120.00 | 8,550.00 | 8,980.00 | 8,980.00 | 0.90% | 65,836 |
| Jul 2, 2026 | 9,400.00 | 9,460.00 | 8,890.00 | 8,900.00 | 8,900.00 | -5.32% | 65,670 |
| Jul 1, 2026 | 9,090.00 | 9,430.00 | 9,090.00 | 9,400.00 | 9,400.00 | 2.17% | 26,057 |
| Jun 30, 2026 | 9,270.00 | 9,270.00 | 8,940.00 | 9,200.00 | 9,200.00 | 0.44% | 13,409 |
| Jun 29, 2026 | 9,080.00 | 9,260.00 | 8,920.00 | 9,160.00 | 9,160.00 | 0.11% | 91,668 |
| Jun 26, 2026 | 9,430.00 | 9,430.00 | 8,910.00 | 9,150.00 | 9,150.00 | -1.51% | 85,088 |
| Jun 25, 2026 | 9,200.00 | 9,330.00 | 9,040.00 | 9,290.00 | 9,290.00 | 0.98% | 30,544 |
| Jun 24, 2026 | 8,880.00 | 9,200.00 | 8,810.00 | 9,200.00 | 9,200.00 | 3.60% | 41,176 |
| Jun 23, 2026 | 9,170.00 | 9,220.00 | 8,680.00 | 8,880.00 | 8,880.00 | -2.63% | 53,691 |
| Jun 22, 2026 | 9,580.00 | 9,670.00 | 9,050.00 | 9,120.00 | 9,120.00 | -4.80% | 96,324 |
| Jun 19, 2026 | 9,530.00 | 9,580.00 | 9,130.00 | 9,580.00 | 9,580.00 | 0.63% | 88,494 |
| Jun 18, 2026 | 9,550.00 | 9,560.00 | 9,350.00 | 9,520.00 | 9,520.00 | 0.11% | 48,760 |
| Jun 17, 2026 | 9,380.00 | 9,550.00 | 9,370.00 | 9,510.00 | 9,510.00 | 0.63% | 46,485 |
| Jun 16, 2026 | 9,400.00 | 9,460.00 | 9,230.00 | 9,450.00 | 9,450.00 | 0.75% | 56,584 |
| Jun 15, 2026 | 9,150.00 | 9,390.00 | 9,150.00 | 9,380.00 | 9,380.00 | 2.74% | 42,449 |
| Jun 12, 2026 | 9,050.00 | 9,400.00 | 9,010.00 | 9,130.00 | 9,130.00 | 1.90% | 83,237 |
| Jun 11, 2026 | 8,790.00 | 8,960.00 | 8,560.00 | 8,960.00 | 8,960.00 | 2.99% | 49,723 |
| Jun 10, 2026 | 8,640.00 | 8,880.00 | 8,480.00 | 8,700.00 | 8,700.00 | 1.87% | 129,528 |
| Jun 9, 2026 | 8,140.00 | 8,580.00 | 8,140.00 | 8,540.00 | 8,540.00 | 5.56% | 29,284 |
| Jun 8, 2026 | 8,420.00 | 8,420.00 | 7,910.00 | 8,090.00 | 8,090.00 | -4.49% | 39,704 |
| Jun 5, 2026 | 8,120.00 | 8,540.00 | 8,120.00 | 8,470.00 | 8,470.00 | 1.68% | 37,824 |
| Jun 4, 2026 | 8,300.00 | 8,450.00 | 8,230.00 | 8,330.00 | 8,330.00 | 0.24% | 17,676 |
| Jun 2, 2026 | 8,310.00 | 8,340.00 | 7,850.00 | 8,310.00 | 8,310.00 | 1.59% | 64,567 |
| Jun 1, 2026 | 8,120.00 | 8,650.00 | 8,030.00 | 8,180.00 | 8,180.00 | 1.36% | 112,814 |
| May 29, 2026 | 7,200.00 | 8,420.00 | 7,140.00 | 8,070.00 | 8,070.00 | 12.08% | 315,089 |
| May 28, 2026 | 7,200.00 | 7,390.00 | 6,920.00 | 7,200.00 | 7,200.00 | - | 22,773 |
| May 27, 2026 | 7,460.00 | 7,530.00 | 7,130.00 | 7,200.00 | 7,200.00 | -3.49% | 19,768 |
| May 26, 2026 | 7,500.00 | 7,530.00 | 7,260.00 | 7,460.00 | 7,460.00 | -0.27% | 18,345 |
| May 22, 2026 | 7,260.00 | 7,500.00 | 7,260.00 | 7,480.00 | 7,480.00 | 3.89% | 7,645 |
| May 21, 2026 | 7,290.00 | 7,450.00 | 7,180.00 | 7,200.00 | 7,200.00 | -1.23% | 9,812 |
| May 20, 2026 | 7,400.00 | 7,490.00 | 7,120.00 | 7,290.00 | 7,290.00 | -1.49% | 22,030 |
| May 19, 2026 | 7,380.00 | 7,450.00 | 7,190.00 | 7,400.00 | 7,400.00 | 0.14% | 24,754 |
| May 18, 2026 | 7,630.00 | 7,630.00 | 7,370.00 | 7,390.00 | 7,390.00 | -3.15% | 17,350 |
| May 15, 2026 | 7,650.00 | 7,700.00 | 7,470.00 | 7,630.00 | 7,630.00 | -0.26% | 19,586 |
| May 14, 2026 | 7,550.00 | 7,670.00 | 7,400.00 | 7,650.00 | 7,650.00 | 1.32% | 13,857 |
| May 13, 2026 | 7,530.00 | 7,710.00 | 7,400.00 | 7,550.00 | 7,550.00 | 0.13% | 27,118 |
| May 12, 2026 | 7,720.00 | 7,720.00 | 7,420.00 | 7,540.00 | 7,540.00 | -2.33% | 38,788 |
| May 11, 2026 | 7,850.00 | 7,930.00 | 7,660.00 | 7,720.00 | 7,720.00 | -1.66% | 30,886 |
| May 8, 2026 | 7,900.00 | 7,900.00 | 7,770.00 | 7,850.00 | 7,850.00 | -0.63% | 22,184 |
| May 7, 2026 | 7,910.00 | 8,010.00 | 7,850.00 | 7,900.00 | 7,900.00 | -0.13% | 17,164 |
| May 6, 2026 | 8,090.00 | 8,100.00 | 7,850.00 | 7,910.00 | 7,910.00 | -2.22% | 32,616 |
| May 4, 2026 | 8,160.00 | 8,200.00 | 7,910.00 | 8,090.00 | 8,090.00 | -0.37% | 44,909 |
| Apr 30, 2026 | 8,310.00 | 8,310.00 | 8,050.00 | 8,120.00 | 8,120.00 | -1.93% | 26,548 |
| Apr 29, 2026 | 8,360.00 | 8,460.00 | 8,180.00 | 8,280.00 | 8,280.00 | -0.96% | 28,882 |
| Apr 28, 2026 | 8,460.00 | 8,540.00 | 8,300.00 | 8,360.00 | 8,360.00 | -1.76% | 22,548 |