Skip to main content
JOONGANG ADVANCED MATERIALS Co., Ltd. (KOSDAQ:051980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
+63.00 (3.24%)
At close: Apr 28, 2026

KOSDAQ:051980 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,998.002,195.001,970.002,010.002,010.003.24%9,019,228
Apr 27, 20261,965.001,981.001,894.001,947.001,947.00-1.02%3,131,756
Apr 24, 20262,065.002,185.001,930.001,967.001,967.00-3.81%6,631,674
Apr 23, 20262,250.002,285.002,020.002,045.002,045.00-8.30%7,060,663
Apr 22, 20262,205.002,460.002,160.002,230.002,230.004.45%34,599,339
Apr 21, 20261,695.002,135.001,663.002,135.002,135.0029.71%29,435,720
Apr 20, 20261,650.001,719.001,617.001,646.001,646.00-0.06%2,111,907
Apr 17, 20261,628.001,723.001,583.001,647.001,647.001.92%4,209,480
Apr 16, 20261,509.001,775.001,509.001,616.001,616.007.52%14,655,498
Apr 15, 20261,550.001,570.001,484.001,503.001,503.00-0.79%2,098,536
Apr 14, 20261,434.001,550.001,434.001,515.001,515.006.62%4,681,696
Apr 13, 20261,425.001,458.001,390.001,421.001,421.00-1.18%1,520,060
Apr 10, 20261,469.001,530.001,431.001,438.001,438.00-0.96%3,033,590
Apr 9, 20261,452.001,473.001,418.001,452.001,452.00-1,316,109
Apr 8, 20261,460.001,492.001,412.001,452.001,452.003.20%2,269,528
Apr 7, 20261,503.001,530.001,401.001,407.001,407.00-6.14%3,548,877
Apr 6, 20261,504.001,642.001,495.001,499.001,499.00-0.33%6,513,660
Apr 3, 20261,520.001,591.001,484.001,504.001,504.001.35%3,146,864
Apr 2, 20261,500.001,743.001,445.001,484.001,484.00-0.67%9,734,796
Apr 1, 20261,550.001,559.001,420.001,494.001,494.000.27%3,213,512
Mar 31, 20261,517.001,830.001,484.001,490.001,490.00-15,231,925
Mar 30, 20261,480.001,600.001,366.001,490.001,490.00-3.93%1,764,997
Mar 27, 20261,628.001,693.001,500.001,551.001,551.00-4.85%4,332,418
Mar 26, 20261,871.002,050.001,613.001,630.001,630.00-4.12%24,214,319
Mar 25, 20261,399.001,700.001,330.001,700.001,700.0029.97%11,901,309
Mar 24, 20261,287.001,537.001,260.001,308.001,308.00-8.60%7,622,673
Mar 23, 20261,491.001,519.001,392.001,431.001,431.00-8.80%2,754,261
Mar 20, 20261,609.001,644.001,565.001,569.001,569.00-2.73%1,869,793
Mar 19, 20261,662.001,662.001,611.001,613.001,613.00-4.10%1,191,431
Mar 18, 20261,711.001,745.001,665.001,682.001,682.00-0.18%994,896
Mar 17, 20261,678.001,722.001,650.001,685.001,685.002.31%961,754
Mar 16, 20261,726.001,728.001,640.001,647.001,647.00-4.74%1,670,781
Mar 13, 20261,719.001,735.001,655.001,729.001,729.00-0.92%995,437
Mar 12, 20261,740.001,790.001,711.001,745.001,745.00-0.17%790,137
Mar 11, 20261,800.001,852.001,733.001,748.001,748.00-2.62%1,282,268
Mar 10, 20261,830.001,835.001,736.001,795.001,795.002.63%1,081,779
Mar 9, 20261,785.001,826.001,672.001,749.001,749.00-8.14%1,744,102
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