Skip to main content
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
+100.00 (3.09%)
At close: Dec 5, 2025

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,430.003,620.003,305.003,340.003,340.003.09%1,425,908
Dec 4, 20253,330.003,330.003,220.003,240.003,240.00-0.61%254,090
Dec 3, 20253,255.003,280.003,230.003,260.003,260.000.31%242,300
Dec 2, 20253,265.003,270.003,220.003,250.003,250.00-0.46%235,055
Dec 1, 20253,295.003,365.003,230.003,265.003,265.00-497,580
Nov 28, 20253,155.003,270.003,150.003,265.003,265.003.49%382,041
Nov 27, 20253,190.003,210.003,145.003,155.003,155.00-0.47%249,833
Nov 26, 20253,170.003,195.003,135.003,170.003,170.000.32%287,480
Nov 25, 20253,370.003,700.003,155.003,160.003,160.000.64%2,833,042
Nov 24, 20253,185.003,195.003,110.003,140.003,140.00-0.48%198,648
Nov 21, 20253,150.003,185.003,130.003,155.003,155.00-2.92%267,170
Nov 20, 20253,275.003,300.003,210.003,250.003,250.001.88%212,602
Nov 19, 20253,260.003,280.003,130.003,190.003,190.00-2.15%285,405
Nov 18, 20253,330.003,350.003,215.003,260.003,260.00-2.98%458,692
Nov 17, 20253,400.003,440.003,305.003,360.003,360.00-0.15%343,404
Nov 14, 20253,550.003,560.003,350.003,365.003,365.00-6.40%903,732
Nov 13, 20253,525.003,615.003,480.003,595.003,595.002.13%514,208
Nov 12, 20253,460.003,580.003,405.003,520.003,520.001.88%470,268
Nov 11, 20253,525.003,610.003,410.003,455.003,455.00-2.26%578,880
Nov 10, 20253,450.003,540.003,350.003,535.003,535.002.76%482,215
Nov 7, 20253,525.003,650.003,395.003,440.003,440.00-7.53%1,068,723
Nov 6, 20253,685.004,030.003,665.003,720.003,720.004.35%3,155,435
Nov 5, 20253,565.003,720.003,335.003,565.003,565.00-1.52%1,308,030
Nov 4, 20253,685.003,720.003,545.003,620.003,620.00-2.69%811,744
Nov 3, 20253,660.003,740.003,620.003,720.003,720.001.09%890,999
Oct 31, 20253,690.003,735.003,595.003,680.003,680.00-628,720
Oct 30, 20253,900.003,955.003,650.003,680.003,680.00-5.03%1,562,901
Oct 29, 20253,835.004,042.003,835.003,875.003,875.001.97%3,401,193
Oct 28, 20253,795.004,070.003,705.003,800.003,800.001.20%4,833,036
Oct 27, 20253,840.003,885.003,735.003,755.003,755.00-0.13%1,576,177
Oct 24, 20253,785.004,095.003,690.003,760.003,760.00-0.27%5,937,803
Oct 23, 20253,395.004,200.003,300.003,770.003,770.0010.72%23,238,210
Oct 22, 20253,340.003,530.003,245.003,405.003,405.001.49%1,451,881
Oct 21, 20253,400.003,400.003,270.003,355.003,355.00-1.32%1,763,643
Oct 20, 20253,660.003,660.003,395.003,400.003,400.00-7.23%3,421,848
Oct 17, 20253,690.003,760.003,630.003,665.003,665.00-5.78%1,600,345
Oct 16, 20254,025.004,045.003,840.003,890.003,890.00-4.42%2,265,086
Oct 15, 20254,040.004,230.003,980.004,070.004,070.000.74%3,926,155
Oct 14, 20253,920.004,535.003,620.004,040.004,040.0015.76%24,800,100
Oct 13, 20253,360.003,565.003,360.003,490.003,490.00-0.71%721,326
Oct 10, 20253,540.003,890.003,455.003,515.003,515.004.30%2,883,161
Oct 2, 20253,415.003,460.003,330.003,370.003,370.00-1.17%1,022,537
Oct 1, 20253,555.003,555.003,385.003,410.003,410.00-4.08%1,199,218
Sep 30, 20253,750.003,845.003,545.003,555.003,555.00-8.26%2,372,100
Sep 29, 20253,980.004,030.003,850.003,875.003,875.00-1.40%771,077
Sep 26, 20254,150.004,195.003,920.003,930.003,930.00-8.39%1,904,321
Sep 25, 20254,555.004,555.004,290.004,290.004,290.00-5.82%1,681,472
Sep 24, 20254,540.005,050.004,535.004,555.004,555.003.52%13,199,520
Sep 23, 20254,525.004,585.004,280.004,400.004,400.00-4.97%2,493,761
Sep 22, 20254,645.005,100.004,510.004,630.004,630.006.68%10,866,180
Sep 19, 20254,590.005,020.004,190.004,340.004,340.00-21,246,810
Sep 18, 20253,505.004,340.003,410.004,340.004,340.0029.94%10,887,320
Sep 17, 20253,450.003,450.003,305.003,340.003,340.00-1.76%233,533
Sep 16, 20253,655.003,725.003,355.003,400.003,400.00-3.41%924,749
Sep 15, 20253,500.003,595.003,315.003,520.003,520.006.51%1,121,743
Sep 12, 20253,305.003,360.003,260.003,305.003,305.001.23%397,599
Sep 11, 20253,295.003,295.003,155.003,265.003,265.000.31%236,549
Sep 10, 20253,260.003,260.003,175.003,255.003,255.002.68%290,807
Sep 9, 20253,045.003,345.003,040.003,170.003,170.004.28%629,061
Sep 8, 20253,090.003,102.003,035.003,040.003,040.00-1.62%106,318
Sep 5, 20253,100.003,125.003,060.003,090.003,090.001.15%143,586
Sep 4, 20253,040.003,100.003,020.003,055.003,055.001.16%219,954
Sep 3, 20253,000.003,045.002,980.003,020.003,020.000.67%146,200
Sep 2, 20253,010.003,010.002,955.003,000.003,000.001.01%92,006
Sep 1, 20252,995.003,040.002,940.002,970.002,970.00-0.83%153,408
Aug 29, 20253,060.003,135.002,975.002,995.002,995.00-1.80%217,922
Aug 28, 20253,065.003,100.003,020.003,050.003,050.00-0.33%126,194
Aug 27, 20253,110.003,125.003,045.003,060.003,060.00-0.81%116,084
Aug 26, 20253,140.003,145.003,065.003,085.003,085.00-1.75%118,195
Aug 25, 20253,160.003,195.003,115.003,140.003,140.001.78%135,494
Aug 22, 20253,060.003,140.003,055.003,085.003,085.000.82%128,669
Aug 21, 20253,100.003,190.003,050.003,060.003,060.00-2.39%193,961
Aug 20, 20253,215.003,215.003,095.003,135.003,135.00-3.09%202,607
Aug 19, 20253,315.003,340.003,225.003,235.003,235.00-2.41%209,702
Aug 18, 20253,395.003,405.003,300.003,315.003,315.00-2.64%147,436
Aug 14, 20253,390.003,430.003,365.003,405.003,405.000.44%192,577
Aug 13, 20253,365.003,395.003,330.003,390.003,390.000.74%175,942
Aug 12, 20253,550.003,580.003,350.003,365.003,365.000.15%774,718
Aug 11, 20253,330.003,400.003,300.003,360.003,360.001.05%276,879
Aug 8, 20253,315.003,380.003,300.003,325.003,325.00-0.60%314,350
Aug 7, 20253,390.003,410.003,315.003,345.003,345.00-2.62%684,205
Aug 6, 20253,600.003,990.003,420.003,435.003,435.000.88%7,855,417
Aug 5, 20253,375.003,470.003,335.003,405.003,405.003.18%265,602
Aug 4, 20253,255.003,320.003,220.003,300.003,300.001.38%130,252
Aug 1, 20253,380.003,380.003,245.003,255.003,255.00-4.26%299,709
Jul 31, 20253,455.003,485.003,390.003,400.003,400.00-1.59%253,657
Jul 30, 20253,510.003,555.003,455.003,455.003,455.00-1.29%279,177
Jul 29, 20253,560.003,585.003,470.003,500.003,500.00-1.69%242,792
Jul 28, 20253,790.003,790.003,555.003,560.003,560.00-5.82%678,944
Jul 25, 20253,520.003,945.003,520.003,780.003,780.006.48%2,327,551
Jul 24, 20253,500.003,585.003,490.003,550.003,550.001.87%294,296
Jul 23, 20253,530.003,570.003,450.003,485.003,485.00-1.27%189,933
Jul 22, 20253,620.003,645.003,520.003,530.003,530.00-2.49%284,310
Jul 21, 20253,615.003,660.003,560.003,620.003,620.000.28%273,990
Jul 18, 20253,675.003,700.003,550.003,610.003,610.00-1.37%523,962
Jul 17, 20253,850.004,230.003,660.003,660.003,660.00-0.95%2,323,680
Jul 16, 20253,730.003,795.003,660.003,695.003,695.00-2.64%195,474
Jul 15, 20253,715.003,830.003,685.003,795.003,795.002.57%229,035
Jul 14, 20253,750.003,760.003,695.003,700.003,700.00-1.07%185,202
Jul 11, 20253,725.003,810.003,680.003,740.003,740.000.54%257,299