KOREA ADVANCED MATERIALS Co.,Ltd. 062970
KRX · South Korea · Electronic Technology
KRW 3,040.00+165.00 (+5.74%)
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 3,030.00 | +5.39% | KRW 2,910.00 | KRW 3,050.00 | KRW 2,895.00 | 1.44M |
| 2026-10-01 | KRW 2,875.00 | -0.52% | KRW 2,890.00 | KRW 2,970.00 | KRW 2,740.00 | 1.00M |
| 2026-09-30 | KRW 2,890.00 | -3.02% | KRW 3,025.00 | KRW 3,030.00 | KRW 2,850.00 | 834.23K |
| 2026-09-29 | KRW 2,980.00 | -0.33% | KRW 2,945.00 | KRW 3,050.00 | KRW 2,885.00 | 879.22K |
| 2026-09-28 | KRW 2,990.00 | -2.92% | KRW 3,065.00 | KRW 3,135.00 | KRW 2,905.00 | 1.18M |
| 2026-09-23 | KRW 3,080.00 | +3.18% | KRW 3,030.00 | KRW 3,180.00 | KRW 2,985.00 | 3.15M |
| 2026-09-22 | KRW 2,985.00 | +1.53% | KRW 3,000.00 | KRW 3,050.00 | KRW 2,785.00 | 2.27M |
| 2026-09-21 | KRW 2,940.00 | -1.67% | KRW 2,990.00 | KRW 3,105.00 | KRW 2,925.00 | 2.23M |
| 2026-09-18 | KRW 2,990.00 | -2.92% | KRW 3,200.00 | KRW 3,295.00 | KRW 2,975.00 | 4.76M |
| 2026-09-17 | KRW 3,080.00 | -8.74% | KRW 3,295.00 | KRW 3,325.00 | KRW 3,010.00 | 4.32M |
| 2026-09-16 | KRW 3,375.00 | +0.45% | KRW 3,570.00 | KRW 3,910.00 | KRW 3,215.00 | 31.96M |
| 2026-09-15 | KRW 3,360.00 | +29.98% | KRW 2,725.00 | KRW 3,360.00 | KRW 2,690.00 | 43.67M |
| 2026-09-14 | KRW 2,585.00 | +29.90% | KRW 1,990.00 | KRW 2,585.00 | KRW 1,950.00 | 4.62M |
| 2026-09-11 | KRW 1,990.00 | +4.52% | KRW 1,886.00 | KRW 2,155.00 | KRW 1,815.00 | 4.64M |
| 2026-09-10 | KRW 1,904.00 | -1.35% | KRW 1,933.00 | KRW 1,937.00 | KRW 1,884.00 | 706.21K |
| 2026-09-09 | KRW 1,930.00 | -4.46% | KRW 1,920.00 | KRW 2,040.00 | KRW 1,917.00 | 2.98M |
| 2026-09-08 | KRW 2,020.00 | +5.54% | KRW 1,915.00 | KRW 2,215.00 | KRW 1,914.00 | 3.78M |
| 2026-09-07 | KRW 1,914.00 | +0.16% | KRW 1,960.00 | KRW 2,050.00 | KRW 1,911.00 | 592.94K |
| 2026-09-04 | KRW 1,911.00 | +3.30% | KRW 1,852.00 | KRW 1,926.00 | KRW 1,852.00 | 443.45K |
| 2026-09-03 | KRW 1,850.00 | -3.34% | KRW 1,914.00 | KRW 1,936.00 | KRW 1,849.00 | 585.56K |
| 2026-09-02 | KRW 1,914.00 | -4.25% | KRW 1,999.00 | KRW 1,999.00 | KRW 1,899.00 | 597.16K |
| 2026-09-01 | KRW 1,999.00 | -5.26% | KRW 2,110.00 | KRW 2,135.00 | KRW 1,995.00 | 726.12K |
| 2026-08-31 | KRW 2,110.00 | -5.59% | KRW 2,350.00 | KRW 2,745.00 | KRW 2,055.00 | 3.47M |
| 2026-08-28 | KRW 2,235.00 | 0.00% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,235.00 | 0 |
| 2026-08-27 | KRW 2,235.00 | 0.00% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,235.00 | 0 |
| 2026-08-26 | KRW 2,235.00 | -2.83% | KRW 2,310.00 | KRW 2,355.00 | KRW 2,200.00 | 401.00K |
| 2026-08-25 | KRW 2,300.00 | -1.71% | KRW 2,280.00 | KRW 2,345.00 | KRW 2,240.00 | 345.77K |
| 2026-08-24 | KRW 2,340.00 | -0.43% | KRW 2,350.00 | KRW 2,390.00 | KRW 2,220.00 | 612.32K |
| 2026-08-21 | KRW 2,350.00 | -2.69% | KRW 2,350.00 | KRW 2,375.00 | KRW 2,250.00 | 652.51K |
| 2026-08-20 | KRW 2,415.00 | +6.62% | KRW 2,270.00 | KRW 2,730.00 | KRW 2,235.00 | 3.53M |
| 2026-08-19 | KRW 2,265.00 | -9.22% | KRW 2,285.00 | KRW 2,395.00 | KRW 2,250.00 | 1.05M |
| 2026-08-18 | KRW 2,495.00 | -3.85% | KRW 2,635.00 | KRW 2,640.00 | KRW 2,485.00 | 961.29K |
| 2026-08-14 | KRW 2,595.00 | -9.42% | KRW 2,835.00 | KRW 2,850.00 | KRW 2,515.00 | 2.13M |
| 2026-08-13 | KRW 2,865.00 | -5.76% | KRW 3,080.00 | KRW 3,095.00 | KRW 2,855.00 | 1.39M |
| 2026-08-12 | KRW 3,040.00 | -1.30% | KRW 3,080.00 | KRW 3,090.00 | KRW 2,905.00 | 1.24M |
| 2026-08-11 | KRW 3,080.00 | +2.16% | KRW 3,015.00 | KRW 3,085.00 | KRW 2,740.00 | 2.34M |
| 2026-08-10 | KRW 3,015.00 | -0.17% | KRW 3,400.00 | KRW 3,480.00 | KRW 2,940.00 | 8.66M |
| 2026-08-07 | KRW 3,020.00 | +29.95% | KRW 2,750.00 | KRW 3,020.00 | KRW 2,560.00 | 3.99M |
| 2026-08-06 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-08-05 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-08-04 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-08-03 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-31 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-30 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-29 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-28 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-27 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-24 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-23 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-22 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-21 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-20 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-16 | KRW 2,324.00 | 0.00% | KRW 2,324.00 | KRW 2,324.00 | KRW 2,324.00 | 0 |
| 2026-07-15 | KRW 2,324.00 | +15.62% | KRW 2,028.00 | KRW 2,594.00 | KRW 2,028.00 | 2.84M |
| 2026-07-14 | KRW 2,010.00 | -7.37% | KRW 2,106.00 | KRW 2,194.00 | KRW 1,932.00 | 786.46K |
| 2026-07-13 | KRW 2,170.00 | -12.78% | KRW 2,496.00 | KRW 2,600.00 | KRW 2,102.00 | 876.68K |
| 2026-07-10 | KRW 2,488.00 | +17.14% | KRW 2,130.00 | KRW 2,680.00 | KRW 2,130.00 | 2.46M |
| 2026-07-09 | KRW 2,124.00 | +2.81% | KRW 2,022.00 | KRW 2,258.00 | KRW 2,022.00 | 508.17K |
| 2026-07-08 | KRW 2,066.00 | -9.54% | KRW 2,218.00 | KRW 2,218.00 | KRW 2,036.00 | 550.93K |
| 2026-07-07 | KRW 2,284.00 | -5.93% | KRW 2,428.00 | KRW 2,468.00 | KRW 2,220.00 | 408.06K |
| 2026-07-06 | KRW 2,428.00 | -3.50% | KRW 2,598.00 | KRW 2,600.00 | KRW 2,320.00 | 382.36K |
| 2026-07-03 | KRW 2,516.00 | +3.54% | KRW 2,430.00 | KRW 2,518.00 | KRW 2,250.00 | 452.70K |
| 2026-07-02 | KRW 2,430.00 | -10.60% | KRW 2,610.00 | KRW 2,636.00 | KRW 2,418.00 | 541.34K |
| 2026-07-01 | KRW 2,718.00 | +0.67% | KRW 2,728.00 | KRW 2,840.00 | KRW 2,580.00 | 505.58K |
| 2026-06-30 | KRW 2,700.00 | -4.93% | KRW 2,840.00 | KRW 2,896.00 | KRW 2,628.00 | 387.46K |
| 2026-06-29 | KRW 2,840.00 | +9.82% | KRW 2,586.00 | KRW 2,858.00 | KRW 2,518.00 | 590.63K |
| 2026-06-26 | KRW 2,586.00 | -6.84% | KRW 2,700.00 | KRW 2,760.00 | KRW 2,500.00 | 758.28K |
| 2026-06-25 | KRW 2,776.00 | -6.03% | KRW 2,954.00 | KRW 3,154.00 | KRW 2,776.00 | 652.30K |
| 2026-06-24 | KRW 2,954.00 | +3.36% | KRW 2,858.00 | KRW 3,120.00 | KRW 2,810.00 | 1.03M |
| 2026-06-23 | KRW 2,858.00 | -10.85% | KRW 3,320.00 | KRW 3,320.00 | KRW 2,820.00 | 1.16M |
| 2026-06-22 | KRW 3,206.00 | -3.95% | KRW 3,320.00 | KRW 3,442.00 | KRW 3,100.00 | 814.52K |
| 2026-06-19 | KRW 3,338.00 | -7.33% | KRW 3,602.00 | KRW 3,634.00 | KRW 3,222.00 | 1.10M |
| 2026-06-18 | KRW 3,602.00 | -9.18% | KRW 3,966.00 | KRW 3,966.00 | KRW 3,600.00 | 1.18M |
| 2026-06-17 | KRW 3,966.00 | -1.59% | KRW 4,030.00 | KRW 4,060.00 | KRW 3,900.00 | 568.74K |
| 2026-06-16 | KRW 4,030.00 | -0.25% | KRW 4,140.00 | KRW 4,300.00 | KRW 3,970.00 | 1.27M |
| 2026-06-15 | KRW 4,040.00 | +1.87% | KRW 4,120.00 | KRW 4,300.00 | KRW 3,822.00 | 1.36M |
| 2026-06-12 | KRW 3,966.00 | +1.33% | KRW 4,130.00 | KRW 4,340.00 | KRW 3,946.00 | 1.60M |
| 2026-06-11 | KRW 3,914.00 | -6.81% | KRW 4,000.00 | KRW 4,390.00 | KRW 3,800.00 | 1.76M |
| 2026-06-10 | KRW 4,200.00 | -10.83% | KRW 4,610.00 | KRW 4,640.00 | KRW 4,140.00 | 495 |
| 2026-06-09 | KRW 4,710.00 | +3.97% | KRW 4,720.00 | KRW 4,980.00 | KRW 4,620.00 | 951.27K |
| 2026-06-08 | KRW 4,530.00 | -11.18% | KRW 4,500.00 | KRW 4,760.00 | KRW 4,480.00 | 787.68K |
| 2026-06-05 | KRW 5,100.00 | -3.95% | KRW 5,290.00 | KRW 5,290.00 | KRW 4,900.00 | 725.64K |
| 2026-06-04 | KRW 5,310.00 | +2.12% | KRW 5,080.00 | KRW 5,670.00 | KRW 4,990.00 | 1.49M |
| 2026-06-02 | KRW 5,200.00 | -6.14% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,000.00 | 1.17M |
| 2026-06-01 | KRW 5,540.00 | -10.79% | KRW 6,050.00 | KRW 6,070.00 | KRW 5,450.00 | 2.00M |
| 2026-05-29 | KRW 6,210.00 | +2.64% | KRW 6,400.00 | KRW 6,530.00 | KRW 5,870.00 | 2.80M |
| 2026-05-28 | KRW 6,050.00 | -11.68% | KRW 6,850.00 | KRW 6,880.00 | KRW 5,830.00 | 3.38M |
| 2026-05-27 | KRW 6,850.00 | -16.57% | KRW 8,210.00 | KRW 8,210.00 | KRW 6,600.00 | 12.34M |
| 2026-05-26 | KRW 8,210.00 | +29.91% | KRW 6,760.00 | KRW 8,210.00 | KRW 6,760.00 | 13.61M |
| 2026-05-22 | KRW 6,320.00 | +21.54% | KRW 5,780.00 | KRW 6,590.00 | KRW 5,740.00 | 12.54M |