Skip to main content
GH Advanced Materials Inc. (KOSDAQ:130500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
-20.00 (-0.76%)
At close: Dec 5, 2025

GH Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,615.002,650.002,590.002,605.002,605.00-0.76%31,727
Dec 4, 20252,565.002,630.002,555.002,625.002,625.001.35%85,997
Dec 3, 20252,490.002,635.002,455.002,590.002,590.005.71%170,065
Dec 2, 20252,500.002,500.002,440.002,450.002,450.000.41%10,511
Dec 1, 20252,430.002,480.002,420.002,440.002,440.000.41%10,952
Nov 28, 20252,380.002,450.002,380.002,430.002,430.002.10%9,315
Nov 27, 20252,380.002,415.002,365.002,380.002,380.00-0.21%4,505
Nov 26, 20252,380.002,420.002,345.002,385.002,385.00-9,009
Nov 25, 20252,350.002,395.002,350.002,385.002,385.001.49%16,183
Nov 24, 20252,345.002,470.002,340.002,350.002,350.00-1.05%25,853
Nov 21, 20252,395.002,405.002,330.002,375.002,375.00-1.66%30,387
Nov 20, 20252,385.002,465.002,385.002,415.002,415.000.21%10,596
Nov 19, 20252,365.002,450.002,365.002,410.002,410.00-14,625
Nov 18, 20252,435.002,440.002,395.002,410.002,410.00-1.23%18,666
Nov 17, 20252,450.002,490.002,440.002,440.002,440.00-12,026
Nov 14, 20252,510.002,585.002,285.002,440.002,440.00-2.98%131,018
Nov 13, 20252,540.002,565.002,515.002,515.002,515.00-0.79%24,891
Nov 12, 20252,495.002,565.002,495.002,535.002,535.001.00%24,913
Nov 11, 20252,480.002,580.002,460.002,510.002,510.000.60%30,890
Nov 10, 20252,480.002,505.002,450.002,495.002,495.000.81%18,599
Nov 7, 20252,460.002,475.002,420.002,475.002,475.00-0.20%21,665
Nov 6, 20252,415.002,495.002,415.002,480.002,480.002.69%30,766
Nov 5, 20252,425.002,445.002,355.002,415.002,415.00-1.43%39,091
Nov 4, 20252,425.002,480.002,405.002,450.002,450.001.24%21,887
Nov 3, 20252,495.002,495.002,420.002,420.002,420.00-2.22%38,958
Oct 31, 20252,495.002,495.002,445.002,475.002,475.00-0.60%29,731
Oct 30, 20252,505.002,540.002,475.002,490.002,490.00-0.60%32,920
Oct 29, 20252,520.002,520.002,480.002,505.002,505.00-28,333
Oct 28, 20252,505.002,535.002,500.002,505.002,505.00-0.40%27,720
Oct 27, 20252,555.002,575.002,500.002,515.002,515.00-2.14%108,150
Oct 24, 20252,570.002,595.002,560.002,570.002,570.000.19%25,301
Oct 23, 20252,575.002,590.002,555.002,565.002,565.00-0.77%18,308
Oct 22, 20252,590.002,600.002,500.002,585.002,585.00-0.96%83,182
Oct 21, 20252,610.002,640.002,585.002,610.002,610.00-36,608
Oct 20, 20252,660.002,690.002,595.002,610.002,610.00-3.51%56,345
Oct 17, 20252,720.002,725.002,620.002,705.002,705.00-0.92%52,205
Oct 16, 20252,745.002,780.002,710.002,730.002,730.00-0.55%55,608
Oct 15, 20252,580.002,765.002,580.002,745.002,745.004.97%129,408
Oct 14, 20252,610.002,695.002,570.002,615.002,615.000.19%29,939
Oct 13, 20252,495.002,645.002,490.002,610.002,610.001.95%69,044
Oct 10, 20252,575.002,575.002,545.002,560.002,560.00-0.58%21,666
Oct 2, 20252,575.002,635.002,550.002,575.002,575.00-38,454
Oct 1, 20252,615.002,615.002,565.002,575.002,575.00-1.53%21,725
Sep 30, 20252,590.002,615.002,575.002,615.002,615.000.97%17,794
Sep 29, 20252,570.002,610.002,570.002,590.002,590.000.97%16,854
Sep 26, 20252,590.002,590.002,550.002,565.002,565.00-0.97%34,730
Sep 25, 20252,645.002,665.002,575.002,590.002,590.00-2.08%53,445
Sep 24, 20252,670.002,670.002,645.002,645.002,645.00-0.94%29,191
Sep 23, 20252,710.002,730.002,645.002,670.002,670.00-1.48%69,313
Sep 22, 20252,730.002,740.002,710.002,710.002,710.00-1.09%28,540
Sep 19, 20252,740.002,755.002,730.002,740.002,740.00-26,969
Sep 18, 20252,730.002,765.002,725.002,740.002,740.000.55%36,125
Sep 17, 20252,770.002,790.002,705.002,725.002,725.00-1.62%40,324
Sep 16, 20252,705.002,785.002,700.002,770.002,770.001.84%66,731
Sep 15, 20252,720.002,740.002,670.002,720.002,720.00-23,701
Sep 12, 20252,700.002,755.002,700.002,720.002,720.000.74%44,332
Sep 11, 20252,700.002,740.002,690.002,700.002,700.00-55,819
Sep 10, 20252,670.002,710.002,645.002,700.002,700.001.12%38,964
Sep 9, 20252,695.002,700.002,640.002,670.002,670.00-0.93%55,970
Sep 8, 20252,710.002,710.002,680.002,695.002,695.00-0.55%29,383
Sep 5, 20252,725.002,735.002,685.002,710.002,710.000.74%18,675
Sep 4, 20252,680.002,705.002,675.002,690.002,690.000.37%25,296
Sep 3, 20252,670.002,720.002,665.002,680.002,680.000.56%39,763
Sep 2, 20252,650.002,720.002,635.002,665.002,665.00-0.19%35,647
Sep 1, 20252,720.002,860.002,650.002,670.002,670.00-1.84%158,704
Aug 29, 20252,730.002,745.002,690.002,720.002,720.00-0.18%75,829
Aug 28, 20252,725.002,755.002,710.002,725.002,725.00-0.55%40,726
Aug 27, 20252,690.002,940.002,670.002,740.002,740.001.86%493,627
Aug 26, 20252,710.002,710.002,670.002,690.002,690.00-0.74%30,655
Aug 25, 20252,695.002,725.002,680.002,710.002,710.000.56%43,482
Aug 22, 20252,640.002,710.002,640.002,695.002,695.002.08%32,848
Aug 21, 20252,660.002,705.002,640.002,640.002,640.00-0.75%72,162
Aug 20, 20252,740.002,740.002,635.002,660.002,660.00-3.10%123,838
Aug 19, 20252,800.002,820.002,715.002,745.002,745.00-3.00%128,868
Aug 18, 20252,850.002,895.002,805.002,830.002,830.00-2.41%141,081
Aug 14, 20252,930.002,955.002,820.002,900.002,900.00-1.02%184,234
Aug 13, 20252,900.003,150.002,875.002,930.002,930.002.63%1,316,065
Aug 12, 20252,890.002,910.002,825.002,855.002,855.00-1.72%157,837
Aug 11, 20252,920.002,925.002,855.002,905.002,905.00-1.19%212,416
Aug 8, 20252,760.003,185.002,755.002,940.002,940.006.52%3,080,438
Aug 7, 20252,745.002,780.002,730.002,760.002,760.000.55%30,194
Aug 6, 20252,720.002,745.002,705.002,745.002,745.000.92%29,474
Aug 5, 20252,740.002,785.002,710.002,720.002,720.00-0.55%22,385
Aug 4, 20252,710.002,765.002,670.002,735.002,735.000.92%36,993
Aug 1, 20252,770.002,775.002,705.002,710.002,710.00-2.17%45,358
Jul 31, 20252,705.002,775.002,695.002,770.002,770.002.40%53,508
Jul 30, 20252,735.002,770.002,665.002,705.002,705.00-1.28%102,112
Jul 29, 20252,750.002,760.002,700.002,740.002,740.000.37%33,082
Jul 28, 20252,790.002,795.002,730.002,730.002,730.00-2.15%83,958
Jul 25, 20252,805.002,835.002,780.002,790.002,790.00-0.53%43,346
Jul 24, 20252,890.002,905.002,805.002,805.002,805.00-3.61%121,792
Jul 23, 20252,870.002,950.002,840.002,910.002,910.002.11%114,785
Jul 22, 20252,865.002,910.002,820.002,850.002,850.00-58,628
Jul 21, 20252,860.002,925.002,820.002,850.002,850.00-0.35%37,082
Jul 18, 20252,910.002,910.002,850.002,860.002,860.00-1.72%48,831
Jul 17, 20252,910.002,930.002,850.002,910.002,910.00-79,642
Jul 16, 20252,935.002,940.002,880.002,910.002,910.00-0.85%51,253
Jul 15, 20252,925.002,935.002,865.002,935.002,935.000.86%43,863
Jul 14, 20252,960.002,960.002,905.002,910.002,910.00-2.02%57,294
Jul 11, 20252,975.003,050.002,940.002,970.002,970.00-0.17%72,964