GH Advanced Materials, Inc. 130500
KRX · South Korea · Process Industries
KRW 1,915.00+1.00 (+0.05%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,915.00 | +0.05% | KRW 1,927.00 | KRW 1,936.00 | KRW 1,894.00 | 10.87K |
| 2026-10-01 | KRW 1,914.00 | +1.00% | KRW 1,890.00 | KRW 1,930.00 | KRW 1,860.00 | 7.86K |
| 2026-09-30 | KRW 1,895.00 | -0.68% | KRW 1,935.00 | KRW 1,935.00 | KRW 1,873.00 | 8.06K |
| 2026-09-29 | KRW 1,908.00 | +1.49% | KRW 1,899.00 | KRW 1,912.00 | KRW 1,867.00 |
| 10.24K |
| 2026-09-28 | KRW 1,880.00 | +1.02% | KRW 1,894.00 | KRW 1,908.00 | KRW 1,865.00 | 6.64K |
| 2026-09-23 | KRW 1,861.00 | -1.90% | KRW 1,898.00 | KRW 1,935.00 | KRW 1,861.00 | 8.89K |
| 2026-09-22 | KRW 1,897.00 | +1.34% | KRW 1,944.00 | KRW 1,944.00 | KRW 1,862.00 | 2.32K |
| 2026-09-21 | KRW 1,872.00 | -1.06% | KRW 1,945.00 | KRW 1,945.00 | KRW 1,870.00 | 22.08K |
| 2026-09-18 | KRW 1,892.00 | +2.05% | KRW 1,859.00 | KRW 1,937.00 | KRW 1,859.00 | 22.20K |
| 2026-09-17 | KRW 1,854.00 | +0.22% | KRW 1,894.00 | KRW 1,928.00 | KRW 1,830.00 | 25.80K |
| 2026-09-16 | KRW 1,850.00 | +0.05% | KRW 1,849.00 | KRW 1,923.00 | KRW 1,811.00 | 5.21K |
| 2026-09-15 | KRW 1,849.00 | -1.49% | KRW 1,874.00 | KRW 1,877.00 | KRW 1,848.00 | 4.66K |
| 2026-09-14 | KRW 1,877.00 | -1.93% | KRW 1,892.00 | KRW 1,899.00 | KRW 1,877.00 | 2.27K |
| 2026-09-11 | KRW 1,914.00 | +1.43% | KRW 1,887.00 | KRW 1,927.00 | KRW 1,869.00 | 7.49K |
| 2026-09-10 | KRW 1,887.00 | +1.45% | KRW 1,860.00 | KRW 1,919.00 | KRW 1,820.00 | 8.19K |
| 2026-09-09 | KRW 1,860.00 | -3.23% | KRW 1,930.00 | KRW 1,930.00 | KRW 1,859.00 | 4.83K |
| 2026-09-08 | KRW 1,922.00 | +3.06% | KRW 1,847.00 | KRW 1,922.00 | KRW 1,820.00 | 9.42K |
| 2026-09-07 | KRW 1,865.00 | -0.80% | KRW 1,880.00 | KRW 1,900.00 | KRW 1,860.00 | 6.08K |
| 2026-09-04 | KRW 1,880.00 | -0.37% | KRW 1,890.00 | KRW 1,930.00 | KRW 1,863.00 | 4.23K |
| 2026-09-03 | KRW 1,887.00 | -0.11% | KRW 1,889.00 | KRW 1,900.00 | KRW 1,864.00 | 7.25K |
| 2026-09-02 | KRW 1,889.00 | -1.67% | KRW 1,921.00 | KRW 1,921.00 | KRW 1,860.00 | 3.50K |
| 2026-09-01 | KRW 1,921.00 | +2.34% | KRW 1,877.00 | KRW 1,929.00 | KRW 1,859.00 | 8.93K |
| 2026-08-31 | KRW 1,877.00 | -2.09% | KRW 1,917.00 | KRW 1,917.00 | KRW 1,868.00 | 3.85K |
| 2026-08-28 | KRW 1,917.00 | +1.70% | KRW 1,885.00 | KRW 1,934.00 | KRW 1,867.00 | 7.98K |
| 2026-08-27 | KRW 1,885.00 | +1.13% | KRW 1,864.00 | KRW 1,895.00 | KRW 1,857.00 | 3.68K |
| 2026-08-26 | KRW 1,864.00 | +1.36% | KRW 1,839.00 | KRW 1,900.00 | KRW 1,829.00 | 7.66K |
| 2026-08-25 | KRW 1,839.00 | +1.10% | KRW 1,819.00 | KRW 1,910.00 | KRW 1,800.00 | 4.01K |
| 2026-08-24 | KRW 1,819.00 | -0.38% | KRW 1,833.00 | KRW 1,864.00 | KRW 1,819.00 | 36.56K |
| 2026-08-21 | KRW 1,826.00 | -2.51% | KRW 1,830.00 | KRW 1,927.00 | KRW 1,816.00 | 26.22K |
| 2026-08-20 | KRW 1,873.00 | -1.00% | KRW 1,876.00 | KRW 1,907.00 | KRW 1,848.00 | 8.01K |
| 2026-08-19 | KRW 1,892.00 | +1.12% | KRW 1,868.00 | KRW 1,908.00 | KRW 1,830.00 | 10.85K |
| 2026-08-18 | KRW 1,871.00 | -2.70% | KRW 1,911.00 | KRW 1,925.00 | KRW 1,871.00 | 12.60K |
| 2026-08-14 | KRW 1,923.00 | +0.68% | KRW 1,910.00 | KRW 1,923.00 | KRW 1,890.00 | 9.64K |
| 2026-08-13 | KRW 1,910.00 | -1.70% | KRW 1,945.00 | KRW 1,945.00 | KRW 1,890.00 | 8.99K |
| 2026-08-12 | KRW 1,943.00 | +0.26% | KRW 1,938.00 | KRW 1,945.00 | KRW 1,912.00 | 15.12K |
| 2026-08-11 | KRW 1,938.00 | +1.31% | KRW 1,915.00 | KRW 1,945.00 | KRW 1,883.00 | 22.93K |
| 2026-08-10 | KRW 1,913.00 | +3.41% | KRW 1,850.00 | KRW 1,920.00 | KRW 1,850.00 | 26.07K |
| 2026-08-07 | KRW 1,850.00 | -1.54% | KRW 1,863.00 | KRW 1,876.00 | KRW 1,850.00 | 2.08K |
| 2026-08-06 | KRW 1,879.00 | +1.13% | KRW 1,805.00 | KRW 1,880.00 | KRW 1,805.00 | 16.49K |
| 2026-08-05 | KRW 1,858.00 | +0.98% | KRW 1,840.00 | KRW 1,881.00 | KRW 1,820.00 | 6.27K |
| 2026-08-04 | KRW 1,840.00 | +3.37% | KRW 1,780.00 | KRW 1,850.00 | KRW 1,780.00 | 22.30K |
| 2026-08-03 | KRW 1,780.00 | +0.56% | KRW 1,770.00 | KRW 1,814.00 | KRW 1,737.00 | 9.44K |
| 2026-07-31 | KRW 1,770.00 | +4.00% | KRW 1,719.00 | KRW 1,771.00 | KRW 1,691.00 | 12.37K |
| 2026-07-30 | KRW 1,702.00 | 0.00% | KRW 1,675.00 | KRW 1,777.00 | KRW 1,675.00 | 20.31K |
| 2026-07-29 | KRW 1,702.00 | -2.74% | KRW 1,750.00 | KRW 1,794.00 | KRW 1,691.00 | 56.21K |
| 2026-07-28 | KRW 1,750.00 | -4.68% | KRW 1,795.00 | KRW 1,816.00 | KRW 1,746.00 | 20.43K |
| 2026-07-27 | KRW 1,836.00 | +2.06% | KRW 1,801.00 | KRW 1,846.00 | KRW 1,800.00 | 11.25K |
| 2026-07-24 | KRW 1,799.00 | -3.28% | KRW 1,859.00 | KRW 1,859.00 | KRW 1,797.00 | 28.92K |
| 2026-07-23 | KRW 1,860.00 | -2.16% | KRW 1,896.00 | KRW 1,896.00 | KRW 1,828.00 | 43.03K |
| 2026-07-22 | KRW 1,901.00 | +8.75% | KRW 1,751.00 | KRW 1,994.00 | KRW 1,742.00 | 368.02K |
| 2026-07-21 | KRW 1,748.00 | +1.92% | KRW 1,701.00 | KRW 1,766.00 | KRW 1,701.00 | 6.11K |
| 2026-07-20 | KRW 1,715.00 | -2.56% | KRW 1,742.00 | KRW 1,742.00 | KRW 1,675.00 | 12.41K |
| 2026-07-16 | KRW 1,760.00 | +1.38% | KRW 1,736.00 | KRW 1,890.00 | KRW 1,736.00 | 10.24K |
| 2026-07-15 | KRW 1,736.00 | +2.90% | KRW 1,687.00 | KRW 1,750.00 | KRW 1,687.00 | 18.65K |
| 2026-07-14 | KRW 1,687.00 | -5.06% | KRW 1,777.00 | KRW 1,777.00 | KRW 1,682.00 | 99.89K |
| 2026-07-13 | KRW 1,777.00 | +0.23% | KRW 1,794.00 | KRW 1,800.00 | KRW 1,764.00 | 12.39K |
| 2026-07-10 | KRW 1,773.00 | +1.31% | KRW 1,785.00 | KRW 1,802.00 | KRW 1,732.00 | 84.86K |
| 2026-07-09 | KRW 1,750.00 | -1.35% | KRW 1,774.00 | KRW 1,802.00 | KRW 1,731.00 | 22.12K |
| 2026-07-08 | KRW 1,774.00 | -2.79% | KRW 1,825.00 | KRW 1,878.00 | KRW 1,774.00 | 27.37K |
| 2026-07-07 | KRW 1,825.00 | -2.82% | KRW 1,875.00 | KRW 1,915.00 | KRW 1,812.00 | 88.59K |
| 2026-07-06 | KRW 1,878.00 | +0.70% | KRW 1,865.00 | KRW 1,900.00 | KRW 1,865.00 | 5.66K |
| 2026-07-03 | KRW 1,865.00 | +1.91% | KRW 1,805.00 | KRW 1,895.00 | KRW 1,805.00 | 3.05K |
| 2026-07-02 | KRW 1,830.00 | -1.03% | KRW 1,806.00 | KRW 1,910.00 | KRW 1,782.00 | 21.84K |
| 2026-07-01 | KRW 1,849.00 | -0.11% | KRW 1,851.00 | KRW 1,915.00 | KRW 1,801.00 | 19.56K |
| 2026-06-30 | KRW 1,851.00 | -1.12% | KRW 1,872.00 | KRW 1,910.00 | KRW 1,824.00 | 8.72K |
| 2026-06-29 | KRW 1,872.00 | +10.12% | KRW 1,698.00 | KRW 1,872.00 | KRW 1,698.00 | 25.45K |
| 2026-06-26 | KRW 1,700.00 | -5.19% | KRW 1,780.00 | KRW 1,789.00 | KRW 1,695.00 | 28.37K |
| 2026-06-25 | KRW 1,793.00 | -1.48% | KRW 1,822.00 | KRW 1,838.00 | KRW 1,793.00 | 22.72K |
| 2026-06-24 | KRW 1,820.00 | -2.88% | KRW 1,799.00 | KRW 1,890.00 | KRW 1,799.00 | 32.36K |
| 2026-06-23 | KRW 1,874.00 | -3.95% | KRW 1,950.00 | KRW 1,960.00 | KRW 1,850.00 | 61.84K |
| 2026-06-22 | KRW 1,951.00 | -0.61% | KRW 1,963.00 | KRW 2,090.00 | KRW 1,950.00 | 20.69K |
| 2026-06-19 | KRW 1,963.00 | -3.77% | KRW 2,025.00 | KRW 2,065.00 | KRW 1,962.00 | 27.76K |
| 2026-06-18 | KRW 2,040.00 | -3.09% | KRW 2,105.00 | KRW 2,170.00 | KRW 2,035.00 | 16.15K |
| 2026-06-17 | KRW 2,105.00 | +1.20% | KRW 2,035.00 | KRW 2,145.00 | KRW 2,035.00 | 42.94K |
| 2026-06-16 | KRW 2,080.00 | +0.97% | KRW 2,020.00 | KRW 2,155.00 | KRW 2,020.00 | 22.37K |
| 2026-06-15 | KRW 2,060.00 | -0.24% | KRW 2,030.00 | KRW 2,160.00 | KRW 2,000.00 | 17.26K |
| 2026-06-12 | KRW 2,065.00 | +2.74% | KRW 2,010.00 | KRW 2,120.00 | KRW 2,010.00 | 29.29K |
| 2026-06-11 | KRW 2,010.00 | +1.67% | KRW 1,977.00 | KRW 2,130.00 | KRW 1,977.00 | 14.29K |
| 2026-06-10 | KRW 1,977.00 | -2.37% | KRW 2,000.00 | KRW 2,030.00 | KRW 1,969.00 | 21.91K |
| 2026-06-09 | KRW 2,025.00 | +3.37% | KRW 1,921.00 | KRW 2,090.00 | KRW 1,921.00 | 14.86K |
| 2026-06-08 | KRW 1,959.00 | -4.21% | KRW 2,000.00 | KRW 2,045.00 | KRW 1,955.00 | 61.40K |
| 2026-06-05 | KRW 2,045.00 | -3.08% | KRW 2,090.00 | KRW 2,130.00 | KRW 2,000.00 | 41.27K |
| 2026-06-04 | KRW 2,110.00 | 0.00% | KRW 2,095.00 | KRW 2,235.00 | KRW 2,095.00 | 22.18K |
| 2026-06-02 | KRW 2,110.00 | -2.09% | KRW 2,115.00 | KRW 2,140.00 | KRW 2,050.00 | 58.08K |
| 2026-06-01 | KRW 2,155.00 | -2.49% | KRW 2,210.00 | KRW 2,295.00 | KRW 2,120.00 | 75.05K |
| 2026-05-29 | KRW 2,210.00 | -2.43% | KRW 2,265.00 | KRW 2,345.00 | KRW 2,205.00 | 36.80K |
| 2026-05-28 | KRW 2,265.00 | -1.52% | KRW 2,300.00 | KRW 2,350.00 | KRW 2,200.00 | 38.04K |
| 2026-05-27 | KRW 2,300.00 | -1.08% | KRW 2,325.00 | KRW 2,370.00 | KRW 2,250.00 | 60.48K |
| 2026-05-26 | KRW 2,325.00 | -1.90% | KRW 2,415.00 | KRW 2,415.00 | KRW 2,320.00 | 38.78K |
| 2026-05-22 | KRW 2,370.00 | +1.94% | KRW 2,325.00 | KRW 2,410.00 | KRW 2,320.00 | 30.00K |