Ghost Studio Co., Ltd. (KOSDAQ:950190)
South Korea · Delayed Price · Currency is KRW 9,960.00
+10.00 (0.10%)
At close: Jul 31, 2026
Ghost Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9,960.00 | 9,980.00 | 9,800.00 | 9,960.00 | 9,960.00 | - | 61,146 |
| Jul 31, 2026 | 9,950.00 | 10,000.00 | 9,650.00 | 9,960.00 | 9,960.00 | 0.10% | 41,963 |
| Jul 30, 2026 | 9,730.00 | 10,070.00 | 9,730.00 | 9,950.00 | 9,950.00 | -1.39% | 85,532 |
| Jul 29, 2026 | 10,160.00 | 10,170.00 | 9,220.00 | 10,090.00 | 10,090.00 | -0.69% | 84,987 |
| Jul 28, 2026 | 10,100.00 | 10,200.00 | 10,050.00 | 10,160.00 | 10,160.00 | -0.49% | 55,245 |
| Jul 27, 2026 | 10,020.00 | 10,220.00 | 9,680.00 | 10,210.00 | 10,210.00 | 1.90% | 72,013 |
| Jul 24, 2026 | 9,870.00 | 10,030.00 | 9,830.00 | 10,020.00 | 10,020.00 | 1.01% | 77,136 |
| Jul 23, 2026 | 9,790.00 | 9,990.00 | 9,730.00 | 9,920.00 | 9,920.00 | 1.12% | 56,667 |
| Jul 22, 2026 | 9,430.00 | 9,950.00 | 9,380.00 | 9,810.00 | 9,810.00 | 4.03% | 110,592 |
| Jul 21, 2026 | 9,120.00 | 9,430.00 | 9,120.00 | 9,430.00 | 9,430.00 | 0.75% | 52,467 |
| Jul 20, 2026 | 9,370.00 | 9,480.00 | 9,190.00 | 9,360.00 | 9,360.00 | -0.21% | 44,035 |
| Jul 16, 2026 | 9,430.00 | 9,470.00 | 9,280.00 | 9,380.00 | 9,380.00 | -0.64% | 69,443 |
| Jul 15, 2026 | 9,240.00 | 9,450.00 | 9,170.00 | 9,440.00 | 9,440.00 | 2.16% | 36,688 |
| Jul 14, 2026 | 9,370.00 | 9,490.00 | 9,100.00 | 9,240.00 | 9,240.00 | -1.39% | 78,426 |
| Jul 13, 2026 | 9,470.00 | 9,620.00 | 9,290.00 | 9,370.00 | 9,370.00 | -0.74% | 61,073 |
| 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 |