Ghost Studio Co., Ltd. (KOSDAQ:950190)
South Korea
· Delayed Price · Currency is KRW 8,790.00
+70.00 (0.80%)
At close: Dec 5, 2025
Ghost Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,670.00 | 8,850.00 | 8,670.00 | 8,790.00 | 8,790.00 | 0.80% | 40,387 |
| Dec 4, 2025 | 8,780.00 | 8,830.00 | 8,690.00 | 8,720.00 | 8,720.00 | -1.25% | 29,494 |
| Dec 3, 2025 | 8,830.00 | 8,940.00 | 8,710.00 | 8,830.00 | 8,830.00 | - | 35,612 |
| Dec 2, 2025 | 8,780.00 | 8,890.00 | 8,700.00 | 8,830.00 | 8,830.00 | 0.57% | 23,821 |
| Dec 1, 2025 | 8,890.00 | 9,000.00 | 8,770.00 | 8,780.00 | 8,780.00 | - | 59,179 |
| Nov 28, 2025 | 8,580.00 | 8,840.00 | 8,540.00 | 8,780.00 | 8,780.00 | 1.97% | 50,197 |
| Nov 27, 2025 | 8,620.00 | 8,760.00 | 8,560.00 | 8,610.00 | 8,610.00 | -1.37% | 46,777 |
| Nov 26, 2025 | 8,770.00 | 8,940.00 | 8,730.00 | 8,730.00 | 8,730.00 | -1.13% | 54,750 |
| Nov 25, 2025 | 8,610.00 | 8,870.00 | 8,430.00 | 8,830.00 | 8,830.00 | 1.15% | 128,250 |
| Nov 24, 2025 | 8,800.00 | 8,990.00 | 8,610.00 | 8,730.00 | 8,730.00 | -1.24% | 197,291 |
| Nov 21, 2025 | 9,400.00 | 9,680.00 | 8,800.00 | 8,840.00 | 8,840.00 | -5.96% | 602,383 |
| Nov 20, 2025 | 8,650.00 | 10,430.00 | 8,480.00 | 9,400.00 | 9,400.00 | 7.92% | 3,282,585 |
| Nov 19, 2025 | 8,030.00 | 9,910.00 | 7,920.00 | 8,710.00 | 8,710.00 | 8.60% | 3,250,609 |
| Nov 18, 2025 | 8,250.00 | 8,280.00 | 7,990.00 | 8,020.00 | 8,020.00 | -2.91% | 20,334 |
| Nov 17, 2025 | 8,560.00 | 8,760.00 | 8,210.00 | 8,260.00 | 8,260.00 | -3.50% | 48,043 |
| Nov 14, 2025 | 8,450.00 | 8,630.00 | 8,350.00 | 8,560.00 | 8,560.00 | 0.23% | 63,873 |
| Nov 13, 2025 | 8,480.00 | 8,920.00 | 8,390.00 | 8,540.00 | 8,540.00 | 0.71% | 85,758 |
| Nov 12, 2025 | 8,390.00 | 8,730.00 | 8,250.00 | 8,480.00 | 8,480.00 | 2.17% | 81,928 |
| Nov 11, 2025 | 8,650.00 | 8,650.00 | 8,210.00 | 8,300.00 | 8,300.00 | -2.92% | 68,337 |
| Nov 10, 2025 | 7,930.00 | 9,570.00 | 7,930.00 | 8,550.00 | 8,550.00 | 8.64% | 1,137,783 |
| Nov 7, 2025 | 8,090.00 | 8,120.00 | 7,810.00 | 7,870.00 | 7,870.00 | -2.72% | 14,990 |
| Nov 6, 2025 | 7,860.00 | 8,100.00 | 7,770.00 | 8,090.00 | 8,090.00 | 2.80% | 23,868 |
| Nov 5, 2025 | 8,130.00 | 8,130.00 | 7,700.00 | 7,870.00 | 7,870.00 | -1.99% | 21,408 |
| Nov 4, 2025 | 7,990.00 | 8,170.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.50% | 9,812 |
| Nov 3, 2025 | 8,410.00 | 8,410.00 | 7,940.00 | 7,990.00 | 7,990.00 | -2.44% | 38,224 |
| Oct 31, 2025 | 8,160.00 | 8,250.00 | 8,100.00 | 8,190.00 | 8,190.00 | 0.37% | 11,789 |
| Oct 30, 2025 | 8,300.00 | 8,300.00 | 8,080.00 | 8,160.00 | 8,160.00 | -0.24% | 14,873 |
| Oct 29, 2025 | 8,430.00 | 8,430.00 | 8,100.00 | 8,180.00 | 8,180.00 | -1.92% | 33,628 |
| Oct 28, 2025 | 8,390.00 | 8,400.00 | 8,290.00 | 8,340.00 | 8,340.00 | -0.60% | 9,320 |
| Oct 27, 2025 | 8,300.00 | 8,460.00 | 8,280.00 | 8,390.00 | 8,390.00 | -0.12% | 18,051 |
| Oct 24, 2025 | 8,290.00 | 8,500.00 | 8,090.00 | 8,400.00 | 8,400.00 | 0.48% | 18,016 |
| Oct 23, 2025 | 8,480.00 | 8,480.00 | 8,280.00 | 8,360.00 | 8,360.00 | -1.42% | 5,750 |
| Oct 22, 2025 | 8,310.00 | 8,490.00 | 8,240.00 | 8,480.00 | 8,480.00 | 1.31% | 13,141 |
| Oct 21, 2025 | 8,260.00 | 8,500.00 | 8,260.00 | 8,370.00 | 8,370.00 | -1.65% | 24,206 |
| Oct 20, 2025 | 8,510.00 | 8,510.00 | 8,340.00 | 8,510.00 | 8,510.00 | -0.12% | 22,894 |
| Oct 17, 2025 | 8,610.00 | 8,670.00 | 8,380.00 | 8,520.00 | 8,520.00 | -1.05% | 22,627 |
| Oct 16, 2025 | 8,750.00 | 8,840.00 | 8,590.00 | 8,610.00 | 8,610.00 | -1.94% | 22,683 |
| Oct 15, 2025 | 8,770.00 | 8,890.00 | 8,730.00 | 8,780.00 | 8,780.00 | 0.11% | 15,581 |
| Oct 14, 2025 | 8,990.00 | 8,990.00 | 8,700.00 | 8,770.00 | 8,770.00 | - | 14,362 |
| Oct 13, 2025 | 8,850.00 | 9,120.00 | 8,730.00 | 8,770.00 | 8,770.00 | -3.41% | 26,578 |
| Oct 10, 2025 | 9,170.00 | 9,170.00 | 8,860.00 | 9,080.00 | 9,080.00 | 0.44% | 20,122 |
| Oct 2, 2025 | 9,150.00 | 9,150.00 | 9,010.00 | 9,040.00 | 9,040.00 | -0.11% | 14,550 |
| Oct 1, 2025 | 9,040.00 | 9,130.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.11% | 12,232 |
| Sep 30, 2025 | 9,270.00 | 9,270.00 | 9,020.00 | 9,040.00 | 9,040.00 | -2.06% | 10,413 |
| Sep 29, 2025 | 9,160.00 | 9,370.00 | 9,160.00 | 9,230.00 | 9,230.00 | 0.54% | 4,531 |
| Sep 26, 2025 | 9,110.00 | 9,250.00 | 9,070.00 | 9,180.00 | 9,180.00 | - | 17,282 |
| Sep 25, 2025 | 9,200.00 | 9,250.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.44% | 10,272 |
| Sep 24, 2025 | 9,200.00 | 9,280.00 | 9,010.00 | 9,140.00 | 9,140.00 | -0.54% | 16,989 |
| Sep 23, 2025 | 9,150.00 | 9,460.00 | 9,070.00 | 9,190.00 | 9,190.00 | -1.39% | 39,231 |
| Sep 22, 2025 | 9,630.00 | 9,740.00 | 9,270.00 | 9,320.00 | 9,320.00 | -3.02% | 38,106 |
| Sep 19, 2025 | 9,730.00 | 9,820.00 | 9,120.00 | 9,610.00 | 9,610.00 | 0.31% | 48,329 |
| Sep 18, 2025 | 9,600.00 | 9,690.00 | 9,500.00 | 9,580.00 | 9,580.00 | -0.10% | 13,232 |
| Sep 17, 2025 | 9,720.00 | 9,720.00 | 9,420.00 | 9,590.00 | 9,590.00 | -1.44% | 11,311 |
| Sep 16, 2025 | 9,660.00 | 9,810.00 | 9,630.00 | 9,730.00 | 9,730.00 | -0.31% | 11,226 |
| Sep 15, 2025 | 9,730.00 | 9,800.00 | 9,600.00 | 9,760.00 | 9,760.00 | 0.21% | 18,300 |
| Sep 12, 2025 | 9,740.00 | 9,800.00 | 9,620.00 | 9,740.00 | 9,740.00 | - | 17,277 |
| Sep 11, 2025 | 9,580.00 | 9,770.00 | 9,580.00 | 9,740.00 | 9,740.00 | 0.93% | 12,380 |
| Sep 10, 2025 | 9,570.00 | 9,660.00 | 9,430.00 | 9,650.00 | 9,650.00 | 0.84% | 8,885 |
| Sep 9, 2025 | 9,610.00 | 9,650.00 | 9,370.00 | 9,570.00 | 9,570.00 | 1.81% | 27,764 |
| Sep 8, 2025 | 9,640.00 | 9,640.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.11% | 7,982 |
| Sep 5, 2025 | 9,490.00 | 9,490.00 | 9,320.00 | 9,390.00 | 9,390.00 | 0.64% | 13,080 |
| Sep 4, 2025 | 9,620.00 | 9,620.00 | 9,290.00 | 9,330.00 | 9,330.00 | 0.11% | 23,284 |
| Sep 3, 2025 | 9,490.00 | 9,510.00 | 9,240.00 | 9,320.00 | 9,320.00 | -1.27% | 13,886 |
| Sep 2, 2025 | 9,570.00 | 9,670.00 | 9,280.00 | 9,440.00 | 9,440.00 | -1.36% | 34,614 |
| Sep 1, 2025 | 9,850.00 | 9,850.00 | 9,520.00 | 9,570.00 | 9,570.00 | -1.54% | 12,805 |
| Aug 29, 2025 | 9,660.00 | 9,790.00 | 9,600.00 | 9,720.00 | 9,720.00 | 0.62% | 11,691 |
| Aug 28, 2025 | 9,720.00 | 9,840.00 | 9,370.00 | 9,660.00 | 9,660.00 | -0.62% | 26,266 |
| Aug 27, 2025 | 9,950.00 | 9,950.00 | 9,630.00 | 9,720.00 | 9,720.00 | -2.41% | 29,518 |
| Aug 26, 2025 | 9,920.00 | 10,040.00 | 9,830.00 | 9,960.00 | 9,960.00 | -0.30% | 12,483 |
| Aug 25, 2025 | 9,910.00 | 10,060.00 | 9,870.00 | 9,990.00 | 9,990.00 | 0.91% | 8,496 |
| Aug 22, 2025 | 9,820.00 | 10,070.00 | 9,790.00 | 9,900.00 | 9,900.00 | - | 14,521 |
| Aug 21, 2025 | 9,900.00 | 10,090.00 | 9,840.00 | 9,900.00 | 9,900.00 | 0.10% | 17,965 |
| Aug 20, 2025 | 9,960.00 | 10,050.00 | 9,670.00 | 9,890.00 | 9,890.00 | -1.20% | 48,813 |
| Aug 19, 2025 | 10,120.00 | 10,350.00 | 10,010.00 | 10,010.00 | 10,010.00 | -0.69% | 94,681 |
| Aug 18, 2025 | 10,250.00 | 10,250.00 | 9,990.00 | 10,080.00 | 10,080.00 | -0.88% | 41,783 |
| Aug 14, 2025 | 10,080.00 | 10,320.00 | 10,020.00 | 10,170.00 | 10,170.00 | 1.40% | 33,192 |
| Aug 13, 2025 | 10,090.00 | 10,120.00 | 9,910.00 | 10,030.00 | 10,030.00 | 0.20% | 20,497 |
| Aug 12, 2025 | 9,950.00 | 10,180.00 | 9,950.00 | 10,010.00 | 10,010.00 | -0.30% | 18,808 |
| Aug 11, 2025 | 10,290.00 | 10,290.00 | 9,720.00 | 10,040.00 | 10,040.00 | -0.69% | 21,531 |
| Aug 8, 2025 | 10,130.00 | 10,300.00 | 10,060.00 | 10,110.00 | 10,110.00 | -0.20% | 23,159 |
| Aug 7, 2025 | 10,110.00 | 10,170.00 | 9,960.00 | 10,130.00 | 10,130.00 | 1.60% | 16,018 |
| Aug 6, 2025 | 10,230.00 | 10,230.00 | 9,860.00 | 9,970.00 | 9,970.00 | -2.06% | 32,610 |
| Aug 5, 2025 | 10,130.00 | 10,230.00 | 10,040.00 | 10,180.00 | 10,180.00 | 1.29% | 19,898 |
| Aug 4, 2025 | 9,740.00 | 10,090.00 | 9,600.00 | 10,050.00 | 10,050.00 | 3.18% | 21,856 |
| Aug 1, 2025 | 10,090.00 | 10,160.00 | 9,730.00 | 9,740.00 | 9,740.00 | -4.51% | 56,485 |
| Jul 31, 2025 | 10,220.00 | 10,350.00 | 10,060.00 | 10,200.00 | 10,200.00 | -0.20% | 50,284 |
| Jul 30, 2025 | 10,130.00 | 10,340.00 | 10,100.00 | 10,220.00 | 10,220.00 | 0.79% | 21,875 |
| Jul 29, 2025 | 10,300.00 | 10,540.00 | 10,110.00 | 10,140.00 | 10,140.00 | -1.55% | 105,729 |
| Jul 28, 2025 | 10,520.00 | 10,570.00 | 10,260.00 | 10,300.00 | 10,300.00 | -2.00% | 82,341 |
| Jul 25, 2025 | 9,850.00 | 11,050.00 | 9,850.00 | 10,510.00 | 10,510.00 | 5.42% | 1,032,279 |
| Jul 24, 2025 | 10,120.00 | 10,280.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.10% | 35,530 |
| Jul 23, 2025 | 9,970.00 | 10,120.00 | 9,780.00 | 9,980.00 | 9,980.00 | -0.30% | 57,004 |
| Jul 22, 2025 | 10,400.00 | 10,450.00 | 9,900.00 | 10,010.00 | 10,010.00 | -2.63% | 62,068 |
| Jul 21, 2025 | 10,280.00 | 10,460.00 | 10,180.00 | 10,280.00 | 10,280.00 | - | 21,976 |
| Jul 18, 2025 | 10,240.00 | 10,390.00 | 10,090.00 | 10,280.00 | 10,280.00 | -0.19% | 29,249 |
| Jul 17, 2025 | 10,560.00 | 10,790.00 | 10,290.00 | 10,300.00 | 10,300.00 | -2.46% | 67,281 |
| Jul 16, 2025 | 10,450.00 | 10,740.00 | 10,230.00 | 10,560.00 | 10,560.00 | -0.09% | 64,823 |
| Jul 15, 2025 | 10,480.00 | 11,000.00 | 10,210.00 | 10,570.00 | 10,570.00 | 1.93% | 145,084 |
| Jul 14, 2025 | 10,520.00 | 10,870.00 | 10,240.00 | 10,370.00 | 10,370.00 | -1.43% | 80,828 |
| Jul 11, 2025 | 10,480.00 | 10,950.00 | 10,380.00 | 10,520.00 | 10,520.00 | 0.77% | 106,056 |