Skip to main content
JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,904.00
+84.00 (4.62%)
At close: Mar 6, 2026

KOSDAQ:051980 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,820.001,926.001,775.001,904.001,904.004.62%1,533,497
Mar 5, 20261,910.001,918.001,801.001,820.001,820.005.81%1,798,026
Mar 4, 20261,927.001,950.001,617.001,720.001,720.00-13.57%3,575,751
Mar 3, 20262,160.002,175.001,990.001,990.001,990.00-9.75%3,063,718
Feb 27, 20262,265.002,270.002,190.002,205.002,205.00-3.71%2,416,434
Feb 26, 20262,395.002,395.002,235.002,290.002,290.00-1.08%2,406,810
Feb 25, 20262,300.002,365.002,250.002,315.002,315.001.76%1,818,322
Feb 24, 20262,250.002,330.002,230.002,275.002,275.001.11%1,227,340
Feb 23, 20262,285.002,400.002,230.002,250.002,250.00-0.44%1,489,815
Feb 20, 20262,350.002,355.002,245.002,260.002,260.00-2.16%1,155,102
Feb 19, 20262,235.002,335.002,175.002,310.002,310.003.59%1,535,426
Feb 13, 20262,280.002,305.002,220.002,230.002,230.00-3.25%1,165,493
Feb 12, 20262,325.002,350.002,275.002,305.002,305.00-0.22%1,087,945
Feb 11, 20262,380.002,380.002,300.002,310.002,310.00-2.33%866,972
Feb 10, 20262,410.002,430.002,355.002,365.002,365.00-1.05%1,084,925
Feb 9, 20262,345.002,420.002,340.002,390.002,390.005.05%1,450,635
Feb 6, 20262,280.002,285.002,160.002,275.002,275.00-2.36%1,916,739
Feb 5, 20262,415.002,430.002,320.002,330.002,330.00-4.70%1,913,105
Feb 4, 20262,465.002,540.002,380.002,445.002,445.00-0.81%2,119,247
Feb 3, 20262,570.002,605.002,380.002,465.002,465.00-1.00%2,069,599
Feb 2, 20262,685.002,692.002,440.002,490.002,490.00-8.62%3,207,882
Jan 30, 20262,805.002,960.002,615.002,725.002,725.00-3.71%6,105,308
Jan 29, 20262,795.003,060.002,660.002,830.002,830.003.10%6,171,460
Jan 28, 20262,590.002,770.002,590.002,745.002,745.006.19%5,239,415
Jan 27, 20262,640.002,745.002,570.002,585.002,585.00-3.54%2,998,526
Jan 26, 20262,640.002,885.002,640.002,680.002,680.001.71%5,759,195
Jan 23, 20262,785.002,925.002,530.002,635.002,635.00-5.22%11,114,692
Jan 22, 20262,160.002,780.002,160.002,780.002,780.0029.91%25,663,191
Jan 21, 20262,210.002,210.002,110.002,140.002,140.00-5.73%1,541,981
Jan 20, 20262,165.002,310.002,110.002,270.002,270.004.85%2,631,098
Jan 19, 20262,145.002,180.002,065.002,165.002,165.000.93%1,974,399
Jan 16, 20262,280.002,280.002,130.002,145.002,145.00-4.67%1,721,603
Jan 15, 20262,220.002,255.002,200.002,250.002,250.001.35%1,063,681
Jan 14, 20262,330.002,330.002,205.002,220.002,220.00-4.72%1,419,585
Jan 13, 20262,260.002,335.002,190.002,330.002,330.004.02%1,603,149
Jan 12, 20262,250.002,295.002,190.002,240.002,240.00-1.32%1,246,095
Jan 9, 20262,280.002,300.002,235.002,270.002,270.00-0.44%923,257
Jan 8, 20262,400.002,400.002,235.002,280.002,280.00-5.00%2,241,488
Jan 7, 20262,485.002,540.002,340.002,400.002,400.00-3.23%1,155,720
Jan 6, 20262,565.002,580.002,470.002,480.002,480.00-0.60%1,008,000
Jan 5, 20262,435.002,520.002,420.002,495.002,495.001.01%1,051,367
Jan 2, 20262,470.002,525.002,360.002,470.002,470.00-1,000,414
Dec 30, 20252,565.002,565.002,470.002,470.002,470.00-4.45%1,009,390
Dec 29, 20252,580.002,665.002,545.002,585.002,585.000.19%1,151,599
Dec 26, 20252,655.002,680.002,580.002,580.002,580.00-4.09%1,281,397
Dec 24, 20252,830.002,945.002,655.002,690.002,690.005.70%4,013,165
Dec 23, 20252,590.002,600.002,520.002,545.002,545.00-1.36%762,739
Dec 22, 20252,575.002,620.002,545.002,580.002,580.000.78%743,184
Dec 19, 20252,595.002,635.002,510.002,560.002,560.00-0.78%1,245,101
Dec 18, 20252,670.002,730.002,560.002,580.002,580.00-6.01%1,354,760
Dec 17, 20252,760.002,900.002,690.002,745.002,745.00-0.36%1,320,056
Dec 16, 20252,725.002,790.002,650.002,755.002,755.000.18%1,077,596
Dec 15, 20252,840.002,840.002,740.002,750.002,750.00-3.85%1,348,426
Dec 12, 20252,895.002,925.002,820.002,860.002,860.00-1.55%1,235,529
Dec 11, 20252,975.002,995.002,890.002,905.002,905.00-2.02%1,248,096
Dec 10, 20253,060.003,065.002,950.002,965.002,965.00-1.33%1,314,627
Dec 9, 20253,005.003,230.002,940.003,005.003,005.001.69%5,340,215
Dec 8, 20252,860.002,995.002,785.002,955.002,955.002.96%2,737,826
Dec 5, 20252,820.002,875.002,785.002,870.002,870.001.41%1,121,722
Dec 4, 20252,825.002,885.002,785.002,830.002,830.00-0.18%811,176
Dec 3, 20252,945.002,945.002,800.002,835.002,835.00-2.07%943,445
Dec 2, 20252,840.002,950.002,800.002,895.002,895.002.30%908,084
Dec 1, 20252,940.002,970.002,825.002,830.002,830.00-3.74%1,710,283
Nov 28, 20252,985.003,200.002,880.002,940.002,940.007.10%6,618,169
Nov 27, 20252,840.003,050.002,735.002,745.002,745.001.29%4,495,144
Nov 26, 20252,580.002,790.002,560.002,710.002,710.007.75%3,017,977
Nov 25, 20252,640.002,710.002,465.002,515.002,515.00-2.71%1,754,249
Nov 24, 20252,700.002,725.002,560.002,585.002,585.00-4.26%1,315,963
Nov 21, 20252,625.002,865.002,580.002,700.002,700.00-2.00%2,504,295
Nov 20, 20252,870.002,940.002,705.002,755.002,755.00-2.13%2,072,114
Nov 19, 20252,885.002,970.002,800.002,815.002,815.00-3.26%1,602,318
Nov 18, 20253,085.003,280.002,900.002,910.002,910.00-4.43%2,921,040
Nov 17, 20253,150.003,195.002,970.003,045.003,045.00-7.16%3,342,423
Nov 14, 20253,320.003,445.003,250.003,280.003,280.00-4.09%2,100,064
Nov 13, 20253,265.003,495.003,170.003,420.003,420.005.07%3,390,293
Nov 12, 20253,235.003,427.003,135.003,255.003,255.002.20%3,108,123
Nov 11, 20253,230.003,550.003,125.003,185.003,185.00-0.31%4,205,384
Nov 10, 20253,170.003,215.003,090.003,195.003,195.000.79%1,936,675
Nov 7, 20253,260.003,550.003,100.003,170.003,170.00-7.58%2,913,018
Nov 6, 20253,480.003,760.003,425.003,430.003,430.000.15%3,699,133
Nov 5, 20253,540.003,545.003,265.003,425.003,425.00-5.26%3,959,155
Nov 4, 20253,570.003,965.003,555.003,615.003,615.002.99%9,460,991
Nov 3, 20253,885.003,925.003,435.003,510.003,510.00-6.02%6,905,374
Oct 31, 20253,735.003,970.003,735.003,735.003,735.00-2.86%1,749,022
Oct 30, 20254,090.004,090.003,845.003,845.003,845.00-6.33%1,647,424
Oct 29, 20254,035.004,125.003,990.004,105.004,105.00-0.48%2,339,185
Oct 28, 20254,060.004,220.003,910.004,125.004,125.001.48%13,740,710
Oct 27, 20254,040.004,355.003,545.004,065.004,065.004.77%54,578,700
Oct 24, 20252,995.003,880.002,995.003,880.003,880.0029.98%38,455,430
Oct 23, 20253,070.003,075.002,970.002,985.002,985.00-2.77%1,613,101
Oct 22, 20253,060.003,340.002,955.003,070.003,070.001.66%6,795,568
Oct 21, 20253,050.003,270.002,995.003,020.003,020.00-1.47%7,235,078
Oct 20, 20253,100.003,100.002,880.003,065.003,065.00-2.70%4,340,081
Oct 17, 20253,070.003,265.002,905.003,150.003,150.003.45%12,586,390
Oct 16, 20252,740.003,165.002,645.003,045.003,045.0017.34%20,080,260
Oct 15, 20252,745.002,750.002,565.002,595.002,595.00-5.29%2,663,632
Oct 14, 20252,510.002,850.002,435.002,740.002,740.009.38%7,551,693
Oct 13, 20252,255.002,540.002,220.002,505.002,505.009.87%3,640,064
Oct 10, 20252,390.002,395.002,245.002,280.002,280.00-4.60%1,577,333
Oct 2, 20252,375.002,550.002,315.002,390.002,390.001.49%787,329