Skip to main content
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,925.00
-110.00 (-3.62%)
At close: Apr 28, 2026

KOREA ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,930.003,035.002,770.002,800.002,800.00-4.27%2,770,074
Apr 28, 20263,040.003,075.002,855.002,925.002,925.00-3.62%2,172,493
Apr 27, 20262,885.003,095.002,875.003,035.003,035.005.57%5,279,712
Apr 24, 20262,830.002,895.002,700.002,875.002,875.002.13%4,126,615
Apr 23, 20263,005.003,025.002,705.002,815.002,815.00-6.32%4,730,359
Apr 22, 20263,150.003,150.002,930.003,005.003,005.00-4.45%3,329,767
Apr 21, 20263,400.003,500.003,035.003,145.003,145.00-6.81%6,646,777
Apr 20, 20263,500.003,760.003,355.003,375.003,375.00-3.30%7,930,709
Apr 17, 20263,600.003,665.003,305.003,490.003,490.00-2.10%8,355,135
Apr 16, 20264,275.004,355.003,340.003,565.003,565.00-12.52%16,875,772
Apr 15, 20264,490.004,690.004,000.004,075.004,075.004.89%34,441,639
Apr 14, 20264,080.004,230.003,675.003,885.003,885.00-5.24%23,186,024
Apr 13, 20263,985.004,500.003,700.004,100.004,100.001.11%14,657,300
Apr 10, 20263,815.004,660.003,655.004,055.004,055.00-2.52%29,753,381
Apr 8, 20264,600.005,050.003,900.004,160.004,160.001.59%37,718,393
Apr 6, 20263,780.004,595.003,430.004,095.004,095.0014.55%63,684,640
Apr 3, 20263,500.003,575.003,410.003,575.003,575.0030.00%4,839,989
Apr 2, 20262,540.003,145.002,520.002,750.002,750.00-8.18%22,858,956
Apr 1, 20262,640.002,995.002,440.002,995.002,995.0029.93%8,449,203
Mar 31, 20262,835.002,860.002,215.002,305.002,305.00-19.83%3,215,843
Mar 30, 20263,010.003,390.002,755.002,875.002,875.00-6.05%6,389,702
Mar 27, 20262,925.003,990.002,650.003,060.003,060.00-4.08%17,955,288
Mar 26, 20263,740.003,955.003,150.003,190.003,190.004.76%29,122,332
Mar 25, 20263,045.003,045.003,045.003,045.003,045.0029.85%847,912
Mar 24, 20262,180.002,345.002,150.002,345.002,345.0029.80%400,227
Mar 23, 20261,670.002,006.671,573.331,806.671,806.678.18%6,660,634
Mar 20, 20261,600.001,746.671,580.001,670.001,670.004.81%1,239,855
Mar 19, 20261,590.001,663.331,550.001,593.331,593.33-493,699
Mar 18, 20261,600.001,613.331,550.001,593.331,593.330.42%386,761
Mar 17, 20261,633.331,646.671,576.671,586.671,586.67-0.21%383,915
Mar 16, 20261,633.331,640.001,563.331,590.001,590.00-2.65%443,493
Mar 13, 20261,533.331,663.331,523.331,633.331,633.333.38%591,590
Mar 12, 20261,673.331,713.331,563.331,580.001,580.00-3.85%874,174
Mar 11, 20261,600.001,700.001,543.331,643.331,643.338.35%1,611,614
Mar 10, 20261,533.331,553.331,456.671,516.671,516.674.60%770,524
Mar 9, 20261,520.001,520.001,390.001,450.001,450.00-8.61%815,906
Mar 6, 20261,493.331,633.331,473.331,586.671,586.676.25%720,924
Mar 5, 20261,430.001,593.331,430.001,493.331,493.339.00%795,899
Mar 4, 20261,466.671,493.331,336.671,370.001,370.00-11.04%1,353,083
Mar 3, 20261,636.671,653.331,526.671,540.001,540.00-8.70%1,601,597
Feb 27, 20261,666.672,010.001,640.001,686.671,686.677.20%11,747,640
Feb 26, 20261,700.001,720.001,563.331,573.331,573.33-0.63%1,027,949
Feb 25, 20261,660.001,660.001,573.331,583.331,583.33-1.25%571,043
Feb 24, 20261,576.671,660.001,543.331,603.331,603.331.69%894,817
Feb 23, 20261,483.331,683.331,483.331,576.671,576.676.29%1,826,304
Feb 20, 20261,510.001,513.331,473.331,483.331,483.33-1.77%442,428
Feb 19, 20261,553.331,576.671,450.001,510.001,510.00-2.79%960,862
Feb 13, 20261,633.331,633.331,543.331,553.331,553.33-5.28%664,550
Feb 12, 20261,696.671,696.671,603.331,640.001,640.00-3.34%822,117
Feb 11, 20261,736.671,753.331,680.001,696.671,696.67-2.30%435,513
Feb 10, 20261,726.671,766.671,690.001,736.671,736.670.58%432,269
Feb 9, 20261,703.331,783.331,680.001,726.671,726.673.39%506,838
Feb 6, 20261,670.001,733.331,573.331,670.001,670.00-0.79%506,450
Feb 5, 20261,753.331,753.331,666.671,683.331,683.33-3.99%728,207
Feb 4, 20261,796.671,806.671,733.331,753.331,753.33-2.41%734,159
Feb 3, 20261,813.331,876.671,766.671,796.671,796.67-0.92%925,146
Feb 2, 20261,980.001,983.331,783.331,813.331,813.33-8.42%1,187,933
Jan 30, 20261,910.002,180.001,883.331,980.001,980.003.66%3,222,666
Jan 29, 20261,933.332,190.001,886.671,910.001,910.00-9.62%6,354,842
Jan 28, 20262,010.002,133.332,000.002,113.331,735.495.14%2,530,536
Jan 27, 20262,023.332,040.001,966.672,010.001,650.63-0.82%912,711
Jan 26, 20262,076.672,113.331,950.002,026.671,664.32-2.25%1,714,524
Jan 23, 20261,980.002,383.331,943.332,073.331,702.647.06%8,585,606
Jan 22, 20262,073.332,146.671,936.671,936.671,590.41-6.29%3,423,378
Jan 21, 20261,866.672,460.001,710.002,066.671,697.173.16%20,544,479
Jan 20, 20261,566.672,003.331,553.332,003.331,645.1629.81%9,404,910
Jan 19, 20261,553.331,580.001,533.331,543.331,267.40-0.64%576,439
Jan 16, 20261,566.671,566.671,513.331,553.331,275.61-1.06%652,268
Jan 15, 20261,620.001,640.001,516.671,570.001,289.30-3.09%1,461,475
Jan 14, 20261,800.001,800.001,540.001,620.001,330.36-9.33%1,814,108
Jan 13, 20261,830.001,836.671,760.001,786.671,467.23-2.37%382,256
Jan 12, 20261,820.001,903.331,800.001,830.001,502.81-488,054
Jan 9, 20261,773.331,876.671,756.671,830.001,502.813.20%550,631
Jan 8, 20261,810.001,903.331,760.001,773.331,456.28-2.03%542,633
Jan 7, 20261,800.001,896.671,776.671,810.001,486.390.56%799,534
Jan 6, 20261,800.001,800.001,763.331,800.001,478.181.31%320,309
Jan 5, 20261,786.671,786.671,726.671,776.671,459.021.91%474,460
Jan 2, 20261,706.671,756.671,686.671,743.331,431.642.35%441,435
Dec 30, 20251,733.331,740.001,686.671,703.331,398.79-2.29%395,134
Dec 29, 20251,733.331,760.001,723.331,743.331,431.64-0.19%378,710
Dec 26, 20251,766.671,780.001,716.671,746.671,434.38-1.13%416,975
Dec 24, 20251,760.001,776.671,733.331,766.671,450.800.57%307,599
Dec 23, 20251,880.001,880.001,754.671,756.671,442.59-0.75%882,365
Dec 22, 20251,750.001,796.671,750.001,770.001,453.541.14%396,464
Dec 19, 20251,773.331,796.671,710.001,750.001,437.12-1.32%543,809
Dec 18, 20251,810.001,840.001,750.001,773.331,456.28-4.66%860,060
Dec 17, 20251,953.331,983.331,836.671,860.001,527.45-5.74%1,254,616
Dec 16, 20251,993.331,993.331,953.331,973.331,620.52-1.66%495,833
Dec 15, 20252,000.002,083.331,933.332,006.671,647.89-8.09%1,583,756
Dec 12, 20252,176.672,186.672,133.332,183.331,792.981.08%467,693
Dec 11, 20252,140.002,176.672,136.672,160.001,773.810.93%337,311
Dec 10, 20252,180.002,180.002,126.672,140.001,757.39-1.83%375,578
Dec 9, 20252,180.002,203.332,176.672,180.001,790.24-1.21%368,561
Dec 8, 20252,226.672,226.672,150.002,206.671,812.14-0.90%424,934
Dec 5, 20252,286.672,413.332,203.332,226.671,828.563.09%2,138,861
Dec 4, 20252,220.002,220.002,146.672,160.001,773.81-0.61%381,134
Dec 3, 20252,170.002,186.672,153.332,173.331,784.760.31%371,293
Dec 2, 20252,176.672,180.002,146.672,166.671,779.29-0.46%357,082
Dec 1, 20252,196.672,243.332,153.332,176.671,787.50-751,463
Nov 28, 20252,103.332,180.002,100.002,176.671,787.503.49%573,061