JOONGANG ADVANCED MATERIALS Co., Ltd. 051980.KQ
KOSDAQ
KRW 10,300.00-50.00 (-0.48%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,300.00 | -0.48% | KRW 10,700.00 | KRW 10,740.00 | KRW 9,460.00 | 194.46K |
| 2026-10-01 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-30 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-29 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-28 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-23 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-22 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-21 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-18 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-17 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-16 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-15 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-14 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-11 | KRW 10,350.00 | 0.00% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,350.00 | 0 |
| 2026-09-10 | KRW 10,350.00 | -2.63% | KRW 10,630.00 | KRW 12,520.00 | KRW 10,260.00 | 972.93K |
| 2026-09-09 | KRW 10,630.00 | -1.85% | KRW 10,760.00 | KRW 10,760.00 | KRW 10,100.00 | 108.31K |
| 2026-09-08 | KRW 10,830.00 | +7.65% | KRW 10,390.00 | KRW 12,560.00 | KRW 10,380.00 | 534.53K |
| 2026-09-07 | KRW 10,060.00 | +0.60% | KRW 10,000.00 | KRW 10,290.00 | KRW 9,780.00 | 52.83K |
| 2026-09-04 | KRW 10,000.00 | -1.96% | KRW 10,350.00 | KRW 10,510.00 | KRW 9,940.00 | 48.64K |
| 2026-09-03 | KRW 10,200.00 | +0.59% | KRW 10,140.00 | KRW 10,810.00 | KRW 10,060.00 | 138.93K |
| 2026-09-02 | KRW 10,140.00 | +0.60% | KRW 10,080.00 | KRW 12,350.00 | KRW 9,890.00 | 714.88K |
| 2026-09-01 | KRW 10,080.00 | +0.90% | KRW 10,050.00 | KRW 10,980.00 | KRW 9,820.00 | 70.40K |
| 2026-08-31 | KRW 9,990.00 | +4.06% | KRW 9,600.00 | KRW 10,000.00 | KRW 9,300.00 | 34.33K |
| 2026-08-28 | KRW 9,600.00 | -1.64% | KRW 9,800.00 | KRW 9,980.00 | KRW 9,390.00 | 25.82K |
| 2026-08-27 | KRW 9,760.00 | +6.20% | KRW 9,300.00 | KRW 10,100.00 | KRW 9,270.00 | 87.60K |
| 2026-08-26 | KRW 9,190.00 | -3.36% | KRW 9,420.00 | KRW 9,510.00 | KRW 9,100.00 | 58.33K |
| 2026-08-25 | KRW 9,510.00 | -1.55% | KRW 9,660.00 | KRW 9,970.00 | KRW 9,300.00 | 24.31K |
| 2026-08-24 | KRW 9,660.00 | +0.10% | KRW 9,700.00 | KRW 10,320.00 | KRW 9,530.00 | 43.15K |
| 2026-08-21 | KRW 9,650.00 | -1.53% | KRW 9,800.00 | KRW 9,840.00 | KRW 9,500.00 | 51.11K |
| 2026-08-20 | KRW 9,800.00 | -1.01% | KRW 9,950.00 | KRW 10,200.00 | KRW 9,650.00 | 34.49K |
| 2026-08-19 | KRW 9,900.00 | -0.40% | KRW 9,940.00 | KRW 10,110.00 | KRW 9,620.00 | 31.04K |
| 2026-08-18 | KRW 9,940.00 | -5.69% | KRW 10,530.00 | KRW 10,530.00 | KRW 9,890.00 | 42.88K |
| 2026-08-14 | KRW 10,540.00 | +0.29% | KRW 10,510.00 | KRW 10,800.00 | KRW 10,250.00 | 69.87K |
| 2026-08-13 | KRW 10,510.00 | -1.78% | KRW 10,650.00 | KRW 10,770.00 | KRW 10,230.00 | 84.23K |
| 2026-08-12 | KRW 10,700.00 | -3.86% | KRW 11,080.00 | KRW 11,130.00 | KRW 10,640.00 | 56.54K |
| 2026-08-11 | KRW 11,130.00 | -0.71% | KRW 11,110.00 | KRW 11,260.00 | KRW 10,610.00 | 78.41K |
| 2026-08-10 | KRW 11,210.00 | +10.88% | KRW 10,350.00 | KRW 11,270.00 | KRW 10,000.00 | 148.99K |
| 2026-08-07 | KRW 10,110.00 | +6.65% | KRW 10,200.00 | KRW 12,090.00 | KRW 10,040.00 | 570.37K |
| 2026-08-06 | KRW 9,480.00 | -5.11% | KRW 9,980.00 | KRW 10,040.00 | KRW 9,350.00 | 66.12K |
| 2026-08-05 | KRW 9,990.00 | +4.28% | KRW 9,810.00 | KRW 10,350.00 | KRW 9,810.00 | 77.27K |
| 2026-08-04 | KRW 9,580.00 | +3.79% | KRW 9,500.00 | KRW 10,020.00 | KRW 9,450.00 | 68.24K |
| 2026-08-03 | KRW 9,230.00 | +1.88% | KRW 9,000.00 | KRW 9,710.00 | KRW 8,800.00 | 90.14K |
| 2026-07-31 | KRW 9,060.00 | +7.22% | KRW 8,750.00 | KRW 9,210.00 | KRW 8,710.00 | 54.85K |
| 2026-07-30 | KRW 8,450.00 | 0.00% | KRW 8,370.00 | KRW 8,930.00 | KRW 8,300.00 | 28.36K |
| 2026-07-29 | KRW 8,450.00 | -3.43% | KRW 8,410.00 | KRW 9,200.00 | KRW 8,050.00 | 113.47K |
| 2026-07-28 | KRW 8,750.00 | -7.80% | KRW 9,120.00 | KRW 9,470.00 | KRW 8,600.00 | 56.15K |
| 2026-07-27 | KRW 9,490.00 | -0.21% | KRW 9,510.00 | KRW 9,750.00 | KRW 9,310.00 | 20.42K |
| 2026-07-24 | KRW 9,510.00 | -4.71% | KRW 9,710.00 | KRW 9,920.00 | KRW 9,510.00 | 38.80K |
| 2026-07-23 | KRW 9,980.00 | +1.32% | KRW 9,880.00 | KRW 10,080.00 | KRW 9,560.00 | 44.23K |
| 2026-07-22 | KRW 9,850.00 | +3.25% | KRW 9,550.00 | KRW 10,060.00 | KRW 9,550.00 | 50.36K |
| 2026-07-21 | KRW 9,540.00 | -3.15% | KRW 9,400.00 | KRW 9,890.00 | KRW 9,300.00 | 38.76K |
| 2026-07-20 | KRW 9,850.00 | -7.94% | KRW 10,030.00 | KRW 10,640.00 | KRW 9,680.00 | 53.76K |
| 2026-07-16 | KRW 10,700.00 | +3.08% | KRW 11,090.00 | KRW 12,190.00 | KRW 10,570.00 | 232.45K |
| 2026-07-15 | KRW 10,380.00 | +1.86% | KRW 10,230.00 | KRW 10,950.00 | KRW 10,210.00 | 99.46K |
| 2026-07-14 | KRW 10,190.00 | +2.00% | KRW 9,690.00 | KRW 11,900.00 | KRW 9,350.00 | 272.31K |
| 2026-07-13 | KRW 9,990.00 | -1.09% | KRW 10,100.00 | KRW 11,100.00 | KRW 9,650.00 | 157.91K |
| 2026-07-10 | KRW 10,100.00 | +16.76% | KRW 8,650.00 | KRW 10,900.00 | KRW 8,650.00 | 187.61K |
| 2026-07-09 | KRW 8,650.00 | -0.12% | KRW 8,670.00 | KRW 9,090.00 | KRW 8,620.00 | 51.65K |
| 2026-07-08 | KRW 8,660.00 | -3.13% | KRW 8,860.00 | KRW 9,100.00 | KRW 8,550.00 | 98.11K |
| 2026-07-07 | KRW 8,940.00 | +0.79% | KRW 8,870.00 | KRW 9,470.00 | KRW 8,710.00 | 95.09K |
| 2026-07-06 | KRW 8,870.00 | -5.34% | KRW 9,370.00 | KRW 9,800.00 | KRW 8,800.00 | 73.75K |
| 2026-07-03 | KRW 9,370.00 | +0.21% | KRW 9,590.00 | KRW 9,600.00 | KRW 8,740.00 | 93.14K |
| 2026-07-02 | KRW 9,350.00 | -6.50% | KRW 9,990.00 | KRW 9,990.00 | KRW 9,300.00 | 58.17K |
| 2026-07-01 | KRW 10,000.00 | +0.50% | KRW 10,060.00 | KRW 10,300.00 | KRW 9,940.00 | 59.55K |
| 2026-06-30 | KRW 9,950.00 | -10.84% | KRW 11,060.00 | KRW 11,060.00 | KRW 9,950.00 | 110.34K |
| 2026-06-29 | KRW 11,160.00 | +22.64% | KRW 9,080.00 | KRW 11,740.00 | KRW 9,080.00 | 396.73K |
| 2026-06-26 | KRW 9,100.00 | -4.91% | KRW 9,450.00 | KRW 9,800.00 | KRW 8,790.00 | 150.78K |
| 2026-06-25 | KRW 9,570.00 | -9.80% | KRW 10,590.00 | KRW 10,710.00 | KRW 9,540.00 | 165.32K |
| 2026-06-24 | KRW 10,610.00 | +0.47% | KRW 10,170.00 | KRW 10,770.00 | KRW 10,170.00 | 61.95K |
| 2026-06-23 | KRW 10,560.00 | -7.61% | KRW 11,430.00 | KRW 11,550.00 | KRW 10,560.00 | 123.24K |
| 2026-06-22 | KRW 11,430.00 | -6.77% | KRW 11,800.00 | KRW 12,180.00 | KRW 11,400.00 | 97.66K |
| 2026-06-19 | KRW 12,260.00 | -4.59% | KRW 12,860.00 | KRW 12,900.00 | KRW 11,980.00 | 124.33K |
| 2026-06-18 | KRW 12,850.00 | -5.79% | KRW 13,640.00 | KRW 13,750.00 | KRW 12,810.00 | 77.06K |
| 2026-06-17 | KRW 13,640.00 | -1.09% | KRW 13,770.00 | KRW 13,900.00 | KRW 13,530.00 | 41.86K |
| 2026-06-16 | KRW 13,790.00 | +0.44% | KRW 13,800.00 | KRW 14,000.00 | KRW 13,530.00 | 47.66K |
| 2026-06-15 | KRW 13,730.00 | +1.85% | KRW 13,510.00 | KRW 14,070.00 | KRW 13,440.00 | 62.08K |
| 2026-06-12 | KRW 13,480.00 | -0.88% | KRW 13,650.00 | KRW 14,210.00 | KRW 13,350.00 | 91.62K |
| 2026-06-11 | KRW 13,600.00 | +4.62% | KRW 12,990.00 | KRW 13,650.00 | KRW 12,680.00 | 68.23K |
| 2026-06-10 | KRW 13,000.00 | -0.91% | KRW 12,920.00 | KRW 13,760.00 | KRW 12,850.00 | 7 |
| 2026-06-09 | KRW 13,120.00 | +3.31% | KRW 13,200.00 | KRW 13,320.00 | KRW 12,900.00 | 62.40K |
| 2026-06-08 | KRW 12,700.00 | -6.27% | KRW 12,700.00 | KRW 13,290.00 | KRW 12,650.00 | 98.52K |
| 2026-06-05 | KRW 13,550.00 | -5.18% | KRW 14,290.00 | KRW 14,290.00 | KRW 13,300.00 | 78.77K |
| 2026-06-04 | KRW 14,290.00 | +2.07% | KRW 15,290.00 | KRW 15,290.00 | KRW 13,810.00 | 94.56K |
| 2026-06-02 | KRW 14,000.00 | -2.30% | KRW 14,330.00 | KRW 14,890.00 | KRW 13,200.00 | 246.97K |
| 2026-06-01 | KRW 14,330.00 | -8.32% | KRW 15,620.00 | KRW 15,620.00 | KRW 14,210.00 | 264.93K |
| 2026-05-29 | KRW 15,630.00 | -6.24% | KRW 16,690.00 | KRW 16,840.00 | KRW 15,400.00 | 199.21K |
| 2026-05-28 | KRW 16,670.00 | +3.22% | KRW 16,780.00 | KRW 19,500.00 | KRW 16,080.00 | 1.32M |
| 2026-05-27 | KRW 16,150.00 | -7.02% | KRW 17,380.00 | KRW 17,800.00 | KRW 16,080.00 | 96.52K |
| 2026-05-26 | KRW 17,370.00 | +4.01% | KRW 17,100.00 | KRW 17,400.00 | KRW 16,600.00 | 134.01K |
| 2026-05-22 | KRW 16,700.00 | +8.79% | KRW 16,490.00 | KRW 16,930.00 | KRW 16,110.00 | 162.34K |