Ghost Studio Co., Ltd. (KOSDAQ:950190)
South Korea
· Delayed Price · Currency is KRW 8,280.00
-80.00 (-0.96%)
At close: Apr 29, 2026
Ghost Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,360.00 | 8,460.00 | 8,180.00 | 8,280.00 | 8,280.00 | -0.96% | 28,877 |
| Apr 28, 2026 | 8,460.00 | 8,540.00 | 8,300.00 | 8,360.00 | 8,360.00 | -1.76% | 22,548 |
| Apr 27, 2026 | 8,540.00 | 8,540.00 | 8,320.00 | 8,510.00 | 8,510.00 | -0.35% | 36,528 |
| Apr 24, 2026 | 8,480.00 | 8,570.00 | 8,480.00 | 8,540.00 | 8,540.00 | - | 14,471 |
| Apr 23, 2026 | 8,550.00 | 8,560.00 | 8,400.00 | 8,540.00 | 8,540.00 | -0.12% | 25,040 |
| Apr 22, 2026 | 8,570.00 | 8,580.00 | 8,470.00 | 8,550.00 | 8,550.00 | -0.23% | 22,746 |
| Apr 21, 2026 | 8,420.00 | 8,600.00 | 8,330.00 | 8,570.00 | 8,570.00 | 1.18% | 47,521 |
| Apr 20, 2026 | 8,490.00 | 8,530.00 | 8,310.00 | 8,470.00 | 8,470.00 | -0.24% | 26,461 |
| Apr 17, 2026 | 8,600.00 | 8,970.00 | 8,200.00 | 8,490.00 | 8,490.00 | 0.59% | 90,860 |
| Apr 16, 2026 | 8,260.00 | 9,100.00 | 8,160.00 | 8,440.00 | 8,440.00 | 2.18% | 271,525 |
| Apr 15, 2026 | 8,050.00 | 8,750.00 | 8,030.00 | 8,260.00 | 8,260.00 | 2.86% | 99,817 |
| Apr 14, 2026 | 7,910.00 | 8,070.00 | 7,890.00 | 8,030.00 | 8,030.00 | 1.26% | 25,094 |
| Apr 13, 2026 | 7,970.00 | 7,970.00 | 7,860.00 | 7,930.00 | 7,930.00 | - | 9,629 |
| Apr 10, 2026 | 8,000.00 | 8,020.00 | 7,890.00 | 7,930.00 | 7,930.00 | -0.88% | 19,569 |
| Apr 9, 2026 | 8,070.00 | 8,120.00 | 7,880.00 | 8,000.00 | 8,000.00 | -0.87% | 13,473 |
| Apr 8, 2026 | 8,070.00 | 8,140.00 | 7,920.00 | 8,070.00 | 8,070.00 | -0.37% | 30,790 |
| Apr 7, 2026 | 8,120.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | - | 23,310 |
| Apr 6, 2026 | 8,360.00 | 8,610.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.70% | 71,871 |
| Apr 3, 2026 | 8,010.00 | 8,270.00 | 8,000.00 | 8,240.00 | 8,240.00 | 3.13% | 14,819 |
| Apr 2, 2026 | 8,080.00 | 8,150.00 | 7,910.00 | 7,990.00 | 7,990.00 | -1.11% | 19,945 |
| Apr 1, 2026 | 8,170.00 | 8,170.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.62% | 13,124 |
| Mar 31, 2026 | 8,110.00 | 8,190.00 | 7,870.00 | 8,030.00 | 8,030.00 | -0.99% | 21,136 |
| Mar 30, 2026 | 8,140.00 | 8,170.00 | 8,000.00 | 8,110.00 | 8,110.00 | -1.22% | 10,841 |
| Mar 27, 2026 | 8,230.00 | 8,230.00 | 8,000.00 | 8,210.00 | 8,210.00 | -0.24% | 12,056 |
| Mar 26, 2026 | 8,340.00 | 8,340.00 | 8,100.00 | 8,230.00 | 8,230.00 | -0.12% | 2,914 |
| Mar 25, 2026 | 8,180.00 | 8,290.00 | 8,170.00 | 8,240.00 | 8,240.00 | 0.49% | 11,203 |
| Mar 24, 2026 | 8,220.00 | 8,330.00 | 8,120.00 | 8,200.00 | 8,200.00 | -0.24% | 14,018 |
| Mar 23, 2026 | 8,260.00 | 8,340.00 | 8,070.00 | 8,220.00 | 8,220.00 | - | 18,768 |
| Mar 20, 2026 | 8,080.00 | 8,250.00 | 8,080.00 | 8,220.00 | 8,220.00 | 1.23% | 11,570 |
| Mar 19, 2026 | 7,940.00 | 8,170.00 | 7,940.00 | 8,120.00 | 8,120.00 | 0.12% | 11,251 |
| Mar 18, 2026 | 8,100.00 | 8,190.00 | 8,070.00 | 8,110.00 | 8,110.00 | 0.12% | 9,952 |
| Mar 17, 2026 | 8,160.00 | 8,230.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.61% | 11,679 |
| Mar 16, 2026 | 8,080.00 | 8,190.00 | 8,050.00 | 8,150.00 | 8,150.00 | 0.87% | 7,506 |
| Mar 13, 2026 | 8,000.00 | 8,180.00 | 7,980.00 | 8,080.00 | 8,080.00 | 1.00% | 7,566 |
| Mar 12, 2026 | 8,010.00 | 8,120.00 | 7,940.00 | 8,000.00 | 8,000.00 | 1.39% | 4,510 |
| Mar 11, 2026 | 7,890.00 | 8,150.00 | 7,890.00 | 7,890.00 | 7,890.00 | - | 19,706 |
| Mar 10, 2026 | 7,910.00 | 8,040.00 | 7,720.00 | 7,890.00 | 7,890.00 | 1.15% | 11,983 |
| Mar 9, 2026 | 8,020.00 | 8,030.00 | 7,600.00 | 7,800.00 | 7,800.00 | -3.94% | 24,949 |
| Mar 6, 2026 | 7,750.00 | 8,190.00 | 7,750.00 | 8,120.00 | 8,120.00 | 3.18% | 21,003 |
| Mar 5, 2026 | 7,630.00 | 8,020.00 | 7,570.00 | 7,870.00 | 7,870.00 | 4.10% | 35,829 |
| Mar 4, 2026 | 7,990.00 | 7,990.00 | 7,300.00 | 7,560.00 | 7,560.00 | -6.32% | 65,389 |
| Mar 3, 2026 | 8,070.00 | 8,220.00 | 7,930.00 | 8,070.00 | 8,070.00 | -2.06% | 37,380 |
| Feb 27, 2026 | 8,190.00 | 8,370.00 | 8,010.00 | 8,240.00 | 8,240.00 | 0.61% | 28,417 |
| Feb 26, 2026 | 8,400.00 | 8,400.00 | 8,170.00 | 8,190.00 | 8,190.00 | -1.56% | 20,390 |
| Feb 25, 2026 | 8,330.00 | 8,370.00 | 8,240.00 | 8,320.00 | 8,320.00 | -0.12% | 16,757 |
| Feb 24, 2026 | 8,290.00 | 8,360.00 | 8,230.00 | 8,330.00 | 8,330.00 | -0.48% | 18,943 |
| Feb 23, 2026 | 8,340.00 | 8,450.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.36% | 13,023 |
| Feb 20, 2026 | 8,480.00 | 8,480.00 | 8,320.00 | 8,340.00 | 8,340.00 | -1.30% | 18,804 |
| Feb 19, 2026 | 8,410.00 | 8,490.00 | 8,300.00 | 8,450.00 | 8,450.00 | -0.12% | 21,293 |
| Feb 13, 2026 | 8,480.00 | 8,480.00 | 8,310.00 | 8,460.00 | 8,460.00 | -0.12% | 11,442 |
| Feb 12, 2026 | 8,460.00 | 8,490.00 | 8,420.00 | 8,470.00 | 8,470.00 | 0.12% | 6,254 |
| Feb 11, 2026 | 8,440.00 | 8,470.00 | 8,380.00 | 8,460.00 | 8,460.00 | 0.24% | 7,592 |
| Feb 10, 2026 | 8,250.00 | 8,470.00 | 8,250.00 | 8,440.00 | 8,440.00 | 1.08% | 19,871 |
| Feb 9, 2026 | 8,180.00 | 8,360.00 | 8,180.00 | 8,350.00 | 8,350.00 | 1.33% | 24,712 |
| Feb 6, 2026 | 8,270.00 | 8,300.00 | 8,010.00 | 8,240.00 | 8,240.00 | -1.08% | 22,793 |
| Feb 5, 2026 | 8,260.00 | 8,350.00 | 8,210.00 | 8,330.00 | 8,330.00 | -0.24% | 8,876 |
| Feb 4, 2026 | 8,500.00 | 8,500.00 | 8,220.00 | 8,350.00 | 8,350.00 | 0.12% | 50,801 |
| Feb 3, 2026 | 8,310.00 | 8,490.00 | 8,290.00 | 8,340.00 | 8,340.00 | -0.36% | 22,121 |
| Feb 2, 2026 | 8,550.00 | 8,600.00 | 8,200.00 | 8,370.00 | 8,370.00 | -2.11% | 17,271 |
| Jan 30, 2026 | 8,650.00 | 8,650.00 | 8,370.00 | 8,550.00 | 8,550.00 | -0.58% | 18,095 |
| Jan 29, 2026 | 8,480.00 | 8,640.00 | 8,340.00 | 8,600.00 | 8,600.00 | 1.42% | 31,498 |
| Jan 28, 2026 | 8,420.00 | 8,520.00 | 8,360.00 | 8,480.00 | 8,480.00 | - | 22,462 |
| Jan 27, 2026 | 8,570.00 | 8,700.00 | 8,470.00 | 8,480.00 | 8,480.00 | -1.17% | 24,383 |
| Jan 26, 2026 | 8,590.00 | 8,660.00 | 8,500.00 | 8,580.00 | 8,580.00 | 0.47% | 38,785 |
| Jan 23, 2026 | 8,140.00 | 8,950.00 | 8,060.00 | 8,540.00 | 8,540.00 | 4.15% | 119,310 |
| Jan 22, 2026 | 8,290.00 | 8,290.00 | 7,990.00 | 8,200.00 | 8,200.00 | 0.37% | 11,046 |
| Jan 21, 2026 | 8,120.00 | 8,200.00 | 7,950.00 | 8,170.00 | 8,170.00 | 0.62% | 14,507 |
| Jan 20, 2026 | 7,930.00 | 8,190.00 | 7,880.00 | 8,120.00 | 8,120.00 | 1.37% | 15,609 |
| Jan 19, 2026 | 8,000.00 | 8,090.00 | 7,850.00 | 8,010.00 | 8,010.00 | - | 23,263 |
| Jan 16, 2026 | 7,950.00 | 8,190.00 | 7,940.00 | 8,010.00 | 8,010.00 | -0.62% | 15,494 |
| Jan 15, 2026 | 8,100.00 | 8,130.00 | 7,950.00 | 8,060.00 | 8,060.00 | -0.25% | 23,319 |
| Jan 14, 2026 | 8,340.00 | 8,340.00 | 8,010.00 | 8,080.00 | 8,080.00 | -0.12% | 13,120 |
| Jan 13, 2026 | 8,210.00 | 8,590.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.00% | 36,246 |
| Jan 12, 2026 | 8,110.00 | 8,210.00 | 7,980.00 | 8,010.00 | 8,010.00 | -1.11% | 19,092 |
| Jan 9, 2026 | 8,070.00 | 8,230.00 | 7,980.00 | 8,100.00 | 8,100.00 | - | 17,268 |
| Jan 8, 2026 | 8,480.00 | 8,480.00 | 8,100.00 | 8,100.00 | 8,100.00 | -4.48% | 20,949 |
| Jan 7, 2026 | 8,480.00 | 8,740.00 | 7,970.00 | 8,480.00 | 8,480.00 | - | 41,774 |
| Jan 6, 2026 | 8,710.00 | 8,710.00 | 8,420.00 | 8,480.00 | 8,480.00 | -0.59% | 9,587 |
| Jan 5, 2026 | 8,770.00 | 8,770.00 | 8,410.00 | 8,530.00 | 8,530.00 | - | 18,760 |
| Jan 2, 2026 | 8,800.00 | 8,800.00 | 8,530.00 | 8,530.00 | 8,530.00 | -1.84% | 18,186 |
| Dec 30, 2025 | 8,810.00 | 8,810.00 | 8,500.00 | 8,690.00 | 8,690.00 | 0.12% | 18,400 |
| Dec 29, 2025 | 8,650.00 | 8,940.00 | 8,590.00 | 8,680.00 | 8,680.00 | -3.23% | 26,009 |
| Dec 26, 2025 | 8,990.00 | 9,030.00 | 8,830.00 | 8,970.00 | 8,970.00 | -0.22% | 31,259 |
| Dec 24, 2025 | 9,000.00 | 9,000.00 | 8,830.00 | 8,990.00 | 8,990.00 | - | 23,043 |
| Dec 23, 2025 | 9,000.00 | 9,140.00 | 8,920.00 | 8,990.00 | 8,990.00 | -0.88% | 21,503 |
| Dec 22, 2025 | 9,020.00 | 9,170.00 | 8,990.00 | 9,070.00 | 9,070.00 | 0.55% | 18,425 |
| Dec 19, 2025 | 8,790.00 | 9,050.00 | 8,790.00 | 9,020.00 | 9,020.00 | 1.92% | 21,353 |
| Dec 18, 2025 | 9,150.00 | 9,350.00 | 8,810.00 | 8,850.00 | 8,850.00 | -1.34% | 67,133 |
| Dec 17, 2025 | 8,950.00 | 9,030.00 | 8,800.00 | 8,970.00 | 8,970.00 | 0.22% | 21,448 |
| Dec 16, 2025 | 8,950.00 | 9,050.00 | 8,790.00 | 8,950.00 | 8,950.00 | 0.22% | 29,028 |
| Dec 15, 2025 | 9,090.00 | 9,090.00 | 8,680.00 | 8,930.00 | 8,930.00 | -1.76% | 25,523 |
| Dec 12, 2025 | 8,860.00 | 9,090.00 | 8,590.00 | 9,090.00 | 9,090.00 | 4.00% | 73,867 |
| Dec 11, 2025 | 8,770.00 | 8,800.00 | 8,530.00 | 8,740.00 | 8,740.00 | 0.69% | 17,134 |
| Dec 10, 2025 | 8,560.00 | 8,750.00 | 8,490.00 | 8,680.00 | 8,680.00 | 0.46% | 19,419 |
| Dec 9, 2025 | 8,750.00 | 8,770.00 | 8,600.00 | 8,640.00 | 8,640.00 | -0.35% | 27,532 |
| Dec 8, 2025 | 8,870.00 | 8,870.00 | 8,670.00 | 8,670.00 | 8,670.00 | -1.37% | 33,608 |
| 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 |