Ghost Studio Co., Ltd. (KOSDAQ:950190)
South Korea · Delayed Price · Currency is KRW 8,180.00
+110.00 (1.36%)
At close: Jun 1, 2026
Ghost Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8,120.00 | 8,650.00 | 8,030.00 | 8,180.00 | 8,180.00 | 1.36% | 112,804 |
| May 29, 2026 | 7,200.00 | 8,420.00 | 7,140.00 | 8,070.00 | 8,070.00 | 12.08% | 314,585 |
| May 28, 2026 | 7,200.00 | 7,390.00 | 6,920.00 | 7,200.00 | 7,200.00 | - | 22,772 |
| May 27, 2026 | 7,460.00 | 7,530.00 | 7,130.00 | 7,200.00 | 7,200.00 | -3.49% | 19,736 |
| 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% | 7,471 |
| 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% | 17,299 |
| 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 |
| Apr 27, 2026 | 8,540.00 | 8,540.00 | 8,320.00 | 8,510.00 | 8,510.00 | -0.35% | 36,528 |
| Apr 24, 2026 | 8,480.00 | 8,570.00 | 8,480.00 | 8,540.00 | 8,540.00 | - | 14,476 |
| Apr 23, 2026 | 8,550.00 | 8,560.00 | 8,400.00 | 8,540.00 | 8,540.00 | -0.12% | 25,040 |
| Apr 22, 2026 | 8,570.00 | 8,580.00 | 8,470.00 | 8,550.00 | 8,550.00 | -0.23% | 22,863 |
| Apr 21, 2026 | 8,420.00 | 8,600.00 | 8,330.00 | 8,570.00 | 8,570.00 | 1.18% | 47,521 |
| Apr 20, 2026 | 8,490.00 | 8,530.00 | 8,310.00 | 8,470.00 | 8,470.00 | -0.24% | 26,837 |
| Apr 17, 2026 | 8,600.00 | 8,970.00 | 8,200.00 | 8,490.00 | 8,490.00 | 0.59% | 90,870 |
| Apr 16, 2026 | 8,260.00 | 9,100.00 | 8,160.00 | 8,440.00 | 8,440.00 | 2.18% | 271,918 |
| Apr 15, 2026 | 8,050.00 | 8,750.00 | 8,030.00 | 8,260.00 | 8,260.00 | 2.86% | 100,856 |
| Apr 14, 2026 | 7,910.00 | 8,070.00 | 7,890.00 | 8,030.00 | 8,030.00 | 1.26% | 25,109 |
| Apr 13, 2026 | 7,970.00 | 7,970.00 | 7,860.00 | 7,930.00 | 7,930.00 | - | 9,704 |
| Apr 10, 2026 | 8,000.00 | 8,020.00 | 7,890.00 | 7,930.00 | 7,930.00 | -0.88% | 19,585 |
| Apr 9, 2026 | 8,070.00 | 8,120.00 | 7,880.00 | 8,000.00 | 8,000.00 | -0.87% | 13,473 |
| Apr 8, 2026 | 8,070.00 | 8,140.00 | 7,920.00 | 8,070.00 | 8,070.00 | -0.37% | 30,790 |
| Apr 7, 2026 | 8,120.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | - | 23,410 |
| Apr 6, 2026 | 8,360.00 | 8,610.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.70% | 71,871 |
| Apr 3, 2026 | 8,010.00 | 8,270.00 | 8,000.00 | 8,240.00 | 8,240.00 | 3.13% | 15,017 |
| Apr 2, 2026 | 8,080.00 | 8,150.00 | 7,910.00 | 7,990.00 | 7,990.00 | -1.11% | 19,945 |
| Apr 1, 2026 | 8,170.00 | 8,170.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.62% | 13,124 |
| Mar 31, 2026 | 8,110.00 | 8,190.00 | 7,870.00 | 8,030.00 | 8,030.00 | -0.99% | 21,146 |
| Mar 30, 2026 | 8,140.00 | 8,170.00 | 8,000.00 | 8,110.00 | 8,110.00 | -1.22% | 10,841 |
| Mar 27, 2026 | 8,230.00 | 8,230.00 | 8,000.00 | 8,210.00 | 8,210.00 | -0.24% | 12,058 |
| Mar 26, 2026 | 8,340.00 | 8,340.00 | 8,100.00 | 8,230.00 | 8,230.00 | -0.12% | 2,914 |
| Mar 25, 2026 | 8,180.00 | 8,290.00 | 8,170.00 | 8,240.00 | 8,240.00 | 0.49% | 11,203 |
| Mar 24, 2026 | 8,220.00 | 8,330.00 | 8,120.00 | 8,200.00 | 8,200.00 | -0.24% | 14,068 |
| Mar 23, 2026 | 8,260.00 | 8,340.00 | 8,070.00 | 8,220.00 | 8,220.00 | - | 18,818 |
| Mar 20, 2026 | 8,080.00 | 8,250.00 | 8,080.00 | 8,220.00 | 8,220.00 | 1.23% | 11,570 |
| Mar 19, 2026 | 7,940.00 | 8,170.00 | 7,940.00 | 8,120.00 | 8,120.00 | 0.12% | 11,251 |