Skip to main content
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
+140.00 (6.25%)
At close: Mar 6, 2026

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,240.002,450.002,210.002,380.002,380.006.25%479,628
Mar 5, 20262,145.002,390.002,145.002,240.002,240.009.00%528,493
Mar 4, 20262,200.002,240.002,005.002,055.002,055.00-11.04%901,121
Mar 3, 20262,455.002,480.002,290.002,310.002,310.00-8.70%1,061,874
Feb 27, 20262,500.003,015.002,460.002,530.002,530.007.20%7,780,222
Feb 26, 20262,550.002,580.002,345.002,360.002,360.00-0.63%685,300
Feb 25, 20262,490.002,490.002,360.002,375.002,375.00-1.25%380,138
Feb 24, 20262,365.002,490.002,315.002,405.002,405.001.69%591,525
Feb 23, 20262,225.002,525.002,225.002,365.002,365.006.29%1,217,537
Feb 20, 20262,265.002,270.002,210.002,225.002,225.00-1.77%294,953
Feb 19, 20262,330.002,365.002,175.002,265.002,265.00-2.79%635,568
Feb 13, 20262,450.002,450.002,315.002,330.002,330.00-5.28%433,575
Feb 12, 20262,545.002,545.002,405.002,460.002,460.00-3.34%547,400
Feb 11, 20262,605.002,630.002,520.002,545.002,545.00-2.30%287,553
Feb 10, 20262,590.002,650.002,535.002,605.002,605.000.58%288,023
Feb 9, 20262,555.002,675.002,520.002,590.002,590.003.39%336,944
Feb 6, 20262,505.002,600.002,360.002,505.002,505.00-0.79%335,414
Feb 5, 20262,630.002,630.002,500.002,525.002,525.00-3.99%485,398
Feb 4, 20262,695.002,710.002,600.002,630.002,630.00-2.41%489,440
Feb 3, 20262,720.002,815.002,650.002,695.002,695.00-0.92%612,402
Feb 2, 20262,970.002,975.002,675.002,720.002,720.00-8.42%787,340
Jan 30, 20262,865.003,270.002,825.002,970.002,970.003.66%2,138,948
Jan 29, 20262,900.003,285.002,830.002,865.002,865.00-9.62%4,236,562
Jan 28, 20263,015.003,200.003,000.003,170.002,681.285.14%1,687,025
Jan 27, 20263,035.003,060.002,950.003,015.002,550.18-0.82%608,475
Jan 26, 20263,115.003,170.002,925.003,040.002,571.32-2.25%1,143,017
Jan 23, 20262,970.003,575.002,915.003,110.002,630.537.06%5,723,738
Jan 22, 20263,110.003,220.002,905.002,905.002,457.14-6.29%2,282,253
Jan 21, 20262,800.003,690.002,565.003,100.002,622.073.16%13,696,320
Jan 20, 20262,350.003,005.002,330.003,005.002,541.7229.81%6,269,941
Jan 19, 20262,330.002,370.002,300.002,315.001,958.10-0.64%384,293
Jan 16, 20262,350.002,350.002,270.002,330.001,970.78-1.06%434,846
Jan 15, 20262,430.002,460.002,275.002,355.001,991.93-3.09%974,317
Jan 14, 20262,700.002,700.002,310.002,430.002,055.37-9.33%1,209,406
Jan 13, 20262,745.002,755.002,640.002,680.002,266.82-2.37%254,838
Jan 12, 20262,730.002,855.002,700.002,745.002,321.80-325,370
Jan 9, 20262,660.002,815.002,635.002,745.002,321.803.20%367,088
Jan 8, 20262,715.002,855.002,640.002,660.002,249.91-2.03%361,756
Jan 7, 20262,700.002,845.002,665.002,715.002,296.430.56%533,023
Jan 6, 20262,700.002,700.002,645.002,700.002,283.741.31%213,540
Jan 5, 20262,680.002,680.002,590.002,665.002,254.141.91%316,307
Jan 2, 20262,560.002,635.002,530.002,615.002,211.852.35%294,291
Dec 30, 20252,600.002,610.002,530.002,555.002,161.10-2.29%263,423
Dec 29, 20252,600.002,640.002,585.002,615.002,211.85-0.19%252,474
Dec 26, 20252,650.002,670.002,575.002,620.002,216.07-1.13%277,984
Dec 24, 20252,640.002,665.002,600.002,650.002,241.450.57%205,067
Dec 23, 20252,820.002,820.002,632.002,635.002,228.76-0.75%588,244
Dec 22, 20252,625.002,695.002,625.002,655.002,245.681.14%264,310
Dec 19, 20252,660.002,695.002,565.002,625.002,220.30-1.32%362,540
Dec 18, 20252,715.002,760.002,625.002,660.002,249.91-4.66%573,374
Dec 17, 20252,930.002,975.002,755.002,790.002,359.87-5.74%836,411
Dec 16, 20252,990.002,990.002,930.002,960.002,503.66-1.66%330,556
Dec 15, 20253,000.003,125.002,900.003,010.002,545.95-8.09%1,055,838
Dec 12, 20253,265.003,280.003,200.003,275.002,770.091.08%311,796
Dec 11, 20253,210.003,265.003,205.003,240.002,740.490.93%224,875
Dec 10, 20253,270.003,270.003,190.003,210.002,715.11-1.83%250,386
Dec 9, 20253,270.003,305.003,265.003,270.002,765.86-1.21%245,708
Dec 8, 20253,340.003,340.003,225.003,310.002,799.70-0.90%283,290
Dec 5, 20253,430.003,620.003,305.003,340.002,825.073.09%1,425,908
Dec 4, 20253,330.003,330.003,220.003,240.002,740.49-0.61%254,090
Dec 3, 20253,255.003,280.003,230.003,260.002,757.410.31%247,529
Dec 2, 20253,265.003,270.003,220.003,250.002,748.95-0.46%238,055
Dec 1, 20253,295.003,365.003,230.003,265.002,761.63-500,976
Nov 28, 20253,155.003,270.003,150.003,265.002,761.633.49%382,041
Nov 27, 20253,190.003,210.003,145.003,155.002,668.59-0.47%251,647
Nov 26, 20253,170.003,195.003,135.003,170.002,681.280.32%291,803
Nov 25, 20253,370.003,700.003,155.003,160.002,672.820.64%2,833,042
Nov 24, 20253,185.003,195.003,110.003,140.002,655.91-0.48%198,648
Nov 21, 20253,150.003,185.003,130.003,155.002,668.59-2.92%269,323
Nov 20, 20253,275.003,300.003,210.003,250.002,748.951.88%217,027
Nov 19, 20253,260.003,280.003,130.003,190.002,698.20-2.15%285,405
Nov 18, 20253,330.003,350.003,215.003,260.002,757.41-2.98%458,692
Nov 17, 20253,400.003,440.003,305.003,360.002,841.99-0.15%343,404
Nov 14, 20253,550.003,560.003,350.003,365.002,846.22-6.40%903,732
Nov 13, 20253,525.003,615.003,480.003,595.003,040.762.13%514,208
Nov 12, 20253,460.003,580.003,405.003,520.002,977.321.88%470,268
Nov 11, 20253,525.003,610.003,410.003,455.002,922.34-2.26%578,880
Nov 10, 20253,450.003,540.003,350.003,535.002,990.012.76%482,215
Nov 7, 20253,525.003,650.003,395.003,440.002,909.66-7.53%1,068,723
Nov 6, 20253,685.004,030.003,665.003,720.003,146.494.35%3,155,435
Nov 5, 20253,565.003,720.003,335.003,565.003,015.38-1.52%1,308,030
Nov 4, 20253,685.003,720.003,545.003,620.003,061.90-2.69%811,744
Nov 3, 20253,660.003,740.003,620.003,720.003,146.491.09%890,999
Oct 31, 20253,690.003,735.003,595.003,680.003,112.65-628,720
Oct 30, 20253,900.003,955.003,650.003,680.003,112.65-5.03%1,562,901
Oct 29, 20253,835.004,042.003,835.003,875.003,277.591.97%3,401,193
Oct 28, 20253,795.004,070.003,705.003,800.003,214.151.20%4,833,036
Oct 27, 20253,840.003,885.003,735.003,755.003,176.09-0.13%1,576,177
Oct 24, 20253,785.004,095.003,690.003,760.003,180.32-0.27%5,937,803
Oct 23, 20253,395.004,200.003,300.003,770.003,188.7810.72%23,238,210
Oct 22, 20253,340.003,530.003,245.003,405.002,880.051.49%1,451,881
Oct 21, 20253,400.003,400.003,270.003,355.002,837.76-1.32%1,763,643
Oct 20, 20253,660.003,660.003,395.003,400.002,875.82-7.23%3,421,848
Oct 17, 20253,690.003,760.003,630.003,665.003,099.97-5.78%1,600,345
Oct 16, 20254,025.004,045.003,840.003,890.003,290.28-4.42%2,265,086
Oct 15, 20254,040.004,230.003,980.004,070.003,442.530.74%3,926,155
Oct 14, 20253,920.004,535.003,620.004,040.003,417.1515.76%24,800,100
Oct 13, 20253,360.003,565.003,360.003,490.002,951.95-0.71%721,326
Oct 10, 20253,540.003,890.003,455.003,515.002,973.094.30%2,883,161
Oct 2, 20253,415.003,460.003,330.003,370.002,850.45-1.17%1,022,537