Ghost Studio Co., Ltd. (KOSDAQ:950190)
South Korea · Delayed Price · Currency is KRW 9,730.00
+130.00 (1.35%)
At close: Sep 11, 2026
Ghost Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 8,980.00 | 9,130.00 | 8,830.00 | 9,030.00 | 9,030.00 | -0.11% | 14,402 |
| Aug 11, 2026 | 8,660.00 | 9,050.00 | 8,550.00 | 9,040.00 | 9,040.00 | 4.15% | 13,761 |
| Aug 10, 2026 | 8,830.00 | 8,840.00 | 8,450.00 | 8,680.00 | 8,680.00 | -0.57% | 43,064 |
| Aug 7, 2026 | 9,460.00 | 9,460.00 | 8,640.00 | 8,730.00 | 8,730.00 | -6.33% | 37,168 |
| Aug 6, 2026 | 9,640.00 | 9,650.00 | 9,280.00 | 9,320.00 | 9,320.00 | -3.22% | 81,411 |
| Aug 5, 2026 | 9,640.00 | 9,670.00 | 9,540.00 | 9,630.00 | 9,630.00 | - | 39,704 |
| Aug 4, 2026 | 9,870.00 | 9,970.00 | 9,600.00 | 9,630.00 | 9,630.00 | -3.31% | 67,117 |
| 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 |