Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

GH Advanced Materials Inc. (130500.KQ)

Compare
2,775.00
+60.00
+(2.21%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,715.002,810.002,715.002,775.002,775.0075,887
Feb 20, 20252,745.002,760.002,710.002,715.002,715.0068,935
Feb 19, 20252,745.002,760.002,720.002,755.002,755.0057,674
Feb 18, 20252,760.002,770.002,720.002,745.002,745.0062,811
Feb 17, 20252,685.002,745.002,685.002,745.002,745.0060,930
Feb 14, 20252,710.002,745.002,665.002,710.002,710.0092,903
Feb 13, 20252,750.002,780.002,705.002,710.002,710.0070,495
Feb 12, 20252,760.002,790.002,710.002,710.002,710.0067,933
Feb 11, 20252,790.002,800.002,720.002,760.002,760.0061,146
Feb 10, 20252,750.002,785.002,700.002,760.002,760.0049,839
Feb 7, 20252,800.002,805.002,720.002,720.002,720.00103,418
Feb 6, 20252,825.002,885.002,785.002,800.002,800.0085,278
Feb 5, 20252,825.002,890.002,765.002,825.002,825.0069,581
Feb 4, 20252,715.002,830.002,715.002,825.002,825.0061,586
Feb 3, 20252,835.002,835.002,715.002,715.002,715.00158,160
Jan 31, 20252,895.002,895.002,830.002,835.002,835.0066,585
Jan 24, 20252,880.002,975.002,860.002,900.002,900.0076,619
Jan 23, 20252,930.002,955.002,855.002,890.002,890.0086,471
Jan 22, 20253,060.003,070.002,930.002,930.002,930.00168,336
Jan 21, 20253,025.003,080.002,985.003,045.003,045.00103,681
Jan 20, 20253,035.003,105.002,950.003,025.003,025.00179,015
Jan 17, 20253,080.003,135.003,000.003,065.003,065.00129,722
Jan 16, 20253,110.003,110.003,020.003,055.003,055.00240,152
Jan 15, 20253,055.003,205.002,975.003,145.003,145.00435,951
Jan 14, 20253,010.003,105.002,950.003,050.003,050.00355,399
Jan 13, 20253,230.003,230.003,050.003,060.003,060.00507,980
Jan 10, 20253,270.003,375.003,150.003,235.003,235.00598,430
Jan 9, 20253,575.003,795.003,255.003,270.003,270.006,858,635
Jan 8, 20252,975.003,120.002,930.003,110.003,110.001,141,557
Jan 7, 20253,000.003,005.002,900.002,975.002,975.00288,260
Jan 6, 20252,875.003,065.002,825.003,005.003,005.00926,256
Jan 3, 20252,850.002,925.002,815.002,830.002,830.00630,966
Jan 2, 20252,715.002,810.002,690.002,760.002,760.00316,085
Dec 30, 20242,700.002,750.002,650.002,720.002,720.00149,102
Dec 27, 20242,750.002,825.002,685.002,730.002,730.00371,883
Dec 26, 20242,900.002,900.002,745.002,795.002,795.00519,223
Dec 24, 20243,010.003,025.002,890.002,920.002,920.00570,423
Dec 23, 20243,045.003,130.002,990.003,050.003,050.00789,184
Dec 20, 20243,400.003,445.003,065.003,065.003,065.001,323,875
Dec 19, 20243,790.003,855.003,380.003,680.003,680.003,143,835
Dec 18, 20243,890.004,480.003,555.003,790.003,790.0012,212,720
Dec 17, 20242,920.003,450.002,780.003,450.003,450.004,291,534
Dec 16, 20242,580.002,675.002,570.002,655.002,655.0064,106
Dec 13, 20242,580.002,595.002,540.002,565.002,565.0033,734
Dec 12, 20242,535.002,570.002,485.002,530.002,530.0039,996
Dec 11, 20242,410.002,530.002,410.002,530.002,530.0058,911
Dec 10, 20242,245.002,405.002,245.002,400.002,400.0049,229
Dec 9, 20242,330.002,435.002,240.002,245.002,245.0084,928
Dec 6, 20242,410.002,505.002,360.002,440.002,440.0086,569
Dec 5, 20242,520.002,540.002,465.002,465.002,465.0025,604
Dec 4, 20242,605.002,605.002,485.002,515.002,515.0064,358
Dec 3, 20242,570.002,615.002,550.002,615.002,615.0059,388
Dec 2, 20242,610.002,650.002,565.002,565.002,565.0050,063
Nov 29, 20242,650.002,685.002,585.002,640.002,640.0053,415
Nov 28, 20242,705.002,750.002,645.002,650.002,650.0038,690
Nov 27, 20242,680.002,725.002,660.002,705.002,705.0019,642
Nov 26, 20242,650.002,770.002,635.002,695.002,695.0053,941
Nov 25, 20242,575.002,660.002,575.002,650.002,650.0085,116
Nov 22, 20242,665.002,705.002,590.002,600.002,600.0064,997
Nov 21, 20242,725.002,740.002,600.002,665.002,665.00110,460
Nov 20, 20242,700.002,740.002,665.002,725.002,725.0058,424
Nov 19, 20242,840.002,870.002,555.002,695.002,695.00482,874
Nov 18, 20242,950.002,950.002,780.002,870.002,870.0061,039
Nov 15, 20242,735.002,885.002,725.002,870.002,870.00136,898
Nov 14, 20242,705.002,745.002,650.002,720.002,720.0086,525
Nov 13, 20242,790.002,830.002,620.002,720.002,720.00128,841
Nov 12, 20243,055.003,060.002,820.002,830.002,830.00105,833
Nov 11, 20243,100.003,100.002,900.003,080.003,080.0094,646
Nov 8, 20242,960.003,105.002,960.003,100.003,100.0049,621
Nov 7, 20243,080.003,130.003,010.003,055.003,055.0039,737
Nov 6, 20243,140.003,155.003,060.003,080.003,080.0028,596
Nov 5, 20243,070.003,190.003,070.003,120.003,120.0034,297
Nov 4, 20243,105.003,105.003,025.003,105.003,105.0040,730
Nov 1, 20243,135.003,155.002,965.003,105.003,105.0052,393
Oct 31, 20243,040.003,150.002,940.003,150.003,150.0055,423
Oct 30, 20243,085.003,130.003,030.003,050.003,050.0030,353
Oct 29, 20243,035.003,120.003,000.003,085.003,085.0039,986
Oct 28, 20242,980.003,055.002,955.003,035.003,035.0046,234
Oct 25, 20243,015.003,045.002,960.002,980.002,980.0032,341
Oct 24, 20243,040.003,070.002,995.003,015.003,015.0056,318
Oct 23, 20243,020.003,075.003,020.003,040.003,040.0068,884
Oct 22, 20243,130.003,160.003,020.003,040.003,040.00121,157
Oct 21, 20243,205.003,300.003,070.003,160.003,160.0070,910
Oct 18, 20243,185.003,310.003,165.003,210.003,210.0075,342
Oct 17, 20243,235.003,290.003,165.003,185.003,185.0041,765
Oct 16, 20243,280.003,425.003,230.003,235.003,235.00216,323
Oct 15, 20243,155.003,305.003,140.003,280.003,280.00135,981
Oct 14, 20243,125.003,190.003,085.003,160.003,160.0039,314
Oct 11, 20243,160.003,205.003,140.003,160.003,160.0027,556
Oct 10, 20243,215.003,290.003,165.003,190.003,190.0069,777
Oct 8, 20243,120.003,290.003,120.003,225.003,225.00131,897
Oct 7, 20243,205.003,210.003,115.003,145.003,145.0046,172
Oct 4, 20243,215.003,215.003,140.003,205.003,205.00100,201
Oct 2, 20243,005.003,250.003,005.003,245.003,245.00132,784
Sep 30, 20243,085.003,140.003,055.003,085.003,085.0037,007
Sep 27, 20243,260.003,260.003,090.003,120.003,120.0085,207
Sep 26, 20243,180.003,215.003,110.003,140.003,140.0082,412
Sep 25, 20243,095.003,210.003,090.003,180.003,180.00102,160
Sep 24, 20243,040.003,110.003,035.003,105.003,105.0031,944
Sep 23, 20243,105.003,120.003,025.003,040.003,040.0081,122
Sep 20, 20243,120.003,145.003,085.003,100.003,100.0072,547
Sep 19, 20243,095.003,150.003,050.003,095.003,095.0065,359
Sep 13, 20243,100.003,130.003,030.003,120.003,120.0088,659
Sep 12, 20243,050.003,135.003,010.003,095.003,095.00131,903
Sep 11, 20242,980.003,350.002,980.003,030.003,030.00677,724
Sep 10, 20243,105.003,120.002,980.003,015.003,015.00126,543
Sep 9, 20243,030.003,140.002,990.003,120.003,120.0080,522
Sep 6, 20243,070.003,200.003,010.003,105.003,105.00156,204
Sep 5, 20243,110.003,200.003,010.003,070.003,070.00131,462
Sep 4, 20243,055.003,165.003,055.003,110.003,110.00103,825
Sep 3, 20243,105.003,200.003,100.003,175.003,175.00122,604
Sep 2, 20243,080.003,130.003,040.003,125.003,125.00131,030
Aug 30, 20243,140.003,175.003,080.003,100.003,100.00190,717
Aug 29, 20243,180.003,190.003,100.003,160.003,160.00176,276
Aug 28, 20243,250.003,370.003,150.003,185.003,185.00304,351
Aug 27, 20243,250.003,450.003,250.003,250.003,250.00363,072
Aug 26, 20243,420.003,575.003,310.003,310.003,310.00793,761
Aug 23, 20243,500.003,505.003,325.003,420.003,420.00538,757
Aug 22, 20243,775.003,880.003,475.003,530.003,530.001,096,647
Aug 21, 20244,365.004,410.003,750.003,750.003,750.001,751,586
Aug 20, 20244,425.005,140.004,365.004,410.004,410.0018,228,460
Aug 19, 20243,690.004,790.003,660.004,405.004,405.0021,524,240
Aug 16, 20243,915.004,165.003,635.003,745.003,745.008,013,901
Aug 14, 20243,000.003,605.002,985.003,515.003,515.002,815,400
Aug 13, 20243,100.003,210.002,985.003,025.003,025.00256,039
Aug 12, 20243,190.003,190.003,100.003,100.003,100.00266,519
Aug 9, 20243,130.003,225.003,050.003,225.003,225.00550,703
Aug 8, 20242,825.003,485.002,755.003,155.003,155.006,278,811
Aug 7, 20242,760.002,855.002,760.002,825.002,825.0034,795
Aug 6, 20242,525.002,810.002,525.002,785.002,785.0075,581
Aug 5, 20242,950.002,955.002,460.002,755.002,755.00160,902
Aug 2, 20243,005.003,035.002,935.002,955.002,955.0078,962
Aug 1, 20243,010.003,090.003,005.003,060.003,060.0030,361
Jul 31, 20243,055.003,075.003,000.003,040.003,040.0062,154
Jul 30, 20243,085.003,150.003,030.003,060.003,060.0048,437
Jul 29, 20243,080.003,190.003,080.003,110.003,110.00105,208
Jul 26, 20243,040.003,120.003,040.003,085.003,085.0039,461
Jul 25, 20243,070.003,105.003,030.003,040.003,040.0065,496
Jul 24, 20243,050.003,165.003,050.003,070.003,070.00120,228
Jul 23, 20243,010.003,095.003,010.003,050.003,050.0058,749
Jul 22, 20242,975.003,030.002,925.002,990.002,990.0092,784
Jul 19, 20243,120.003,120.002,985.003,010.003,010.00151,678
Jul 18, 20243,000.003,125.002,910.003,120.003,120.00167,227
Jul 17, 20242,955.003,235.002,945.003,035.003,035.00359,942
Jul 16, 20243,085.003,155.002,980.002,985.002,985.00302,063
Jul 15, 20242,860.003,290.002,835.003,025.003,025.001,235,622
Jul 12, 20242,810.003,490.002,800.002,860.002,860.004,231,702
Jul 11, 20242,805.002,870.002,805.002,840.002,840.0024,801
Jul 10, 20242,830.002,880.002,805.002,805.002,805.0017,135
Jul 9, 20242,765.002,850.002,765.002,850.002,850.0021,689
Jul 8, 20242,740.002,805.002,730.002,790.002,790.0016,374
Jul 5, 20242,710.002,775.002,710.002,745.002,745.0015,297
Jul 4, 20242,730.002,780.002,730.002,740.002,740.0010,628
Jul 3, 20242,725.002,770.002,715.002,730.002,730.0016,636
Jul 2, 20242,735.002,790.002,720.002,725.002,725.0017,247
Jul 1, 20242,715.002,785.002,640.002,780.002,780.0046,468
Jun 28, 20242,795.002,795.002,705.002,715.002,715.0045,426
Jun 27, 20242,810.002,845.002,775.002,810.002,810.0023,911
Jun 26, 20242,800.002,830.002,790.002,810.002,810.0032,756
Jun 25, 20242,755.002,820.002,755.002,820.002,820.0031,567
Jun 24, 20242,670.002,780.002,665.002,760.002,760.0029,596
Jun 21, 20242,725.002,730.002,640.002,670.002,670.0051,571
Jun 20, 20242,830.002,830.002,730.002,730.002,730.0032,204
Jun 19, 20242,810.002,830.002,805.002,830.002,830.0017,549
Jun 18, 20242,855.002,885.002,815.002,820.002,820.0023,278
Jun 17, 20242,830.002,890.002,815.002,890.002,890.0026,519
Jun 14, 20242,870.002,885.002,830.002,830.002,830.0020,544
Jun 13, 20242,890.002,890.002,840.002,870.002,870.0021,715
Jun 12, 20242,930.002,940.002,855.002,875.002,875.0012,266
Jun 11, 20242,810.002,905.002,810.002,865.002,865.0044,385
Jun 10, 20242,855.002,865.002,825.002,835.002,835.0032,136
Jun 7, 20242,850.002,895.002,805.002,855.002,855.0046,277
Jun 5, 20242,900.002,900.002,815.002,850.002,850.0073,970
Jun 4, 20242,960.002,975.002,895.002,905.002,905.0038,046
Jun 3, 20242,950.003,000.002,885.002,960.002,960.0041,379
May 31, 20242,915.002,970.002,905.002,950.002,950.0022,264
May 30, 20242,930.002,955.002,890.002,930.002,930.0037,629
May 29, 20243,000.003,000.002,935.002,950.002,950.0025,869
May 28, 20242,970.003,025.002,955.002,980.002,980.0029,620
May 27, 20243,040.003,045.002,955.002,970.002,970.0026,431
May 24, 20242,985.003,065.002,985.003,010.003,010.0049,665
May 23, 20242,980.003,005.002,935.002,985.002,985.0023,899
May 22, 20242,965.003,015.002,945.003,005.003,005.0033,212
May 21, 20243,015.003,025.002,915.002,965.002,965.0072,052
May 20, 20243,200.003,200.003,000.003,015.003,015.0076,937
May 17, 20243,080.003,120.003,025.003,080.003,080.0048,698
May 16, 20243,100.003,100.003,040.003,080.003,080.0048,654
May 14, 20243,025.003,100.002,995.003,075.003,075.0041,616
May 13, 20243,090.003,115.003,005.003,025.003,025.0086,841
May 10, 20243,155.003,180.003,100.003,115.003,115.0048,381
May 9, 20243,215.003,215.003,140.003,185.003,185.0061,411
May 8, 20243,130.003,195.003,080.003,185.003,185.0088,719
May 7, 20243,155.003,155.003,060.003,120.003,120.0046,759
May 3, 20243,150.003,150.003,065.003,140.003,140.0052,505
May 2, 20243,180.003,210.003,005.003,095.003,095.00109,594
Apr 30, 20243,120.003,185.003,100.003,130.003,130.0098,504
Apr 29, 20242,990.003,120.002,990.003,120.003,120.00124,383
Apr 26, 20243,000.003,005.002,870.002,990.002,990.00119,076
Apr 25, 20243,060.003,085.002,990.002,990.002,990.0098,401
Apr 24, 20243,010.003,105.003,005.003,040.003,040.0087,628
Apr 23, 20243,020.003,105.002,945.003,005.003,005.00199,077
Apr 22, 20242,935.003,045.002,935.003,020.003,020.00189,301
Apr 19, 20242,810.003,090.002,800.002,935.002,935.00526,583
Apr 18, 20242,795.002,865.002,700.002,800.002,800.00100,844
Apr 17, 20242,950.002,950.002,690.002,775.002,775.00209,571
Apr 16, 20242,830.003,390.002,830.002,935.002,935.002,410,058
Apr 15, 20242,800.002,830.002,760.002,830.002,830.0034,451
Apr 12, 20242,750.002,810.002,745.002,800.002,800.0014,306
Apr 11, 20242,750.002,765.002,710.002,745.002,745.0012,938
Apr 9, 20242,780.002,805.002,740.002,760.002,760.0011,223
Apr 8, 20242,810.002,820.002,755.002,780.002,780.0018,192
Apr 5, 20242,790.002,815.002,790.002,810.002,810.0012,528
Apr 4, 20242,790.002,830.002,790.002,790.002,790.0026,517
Apr 3, 20242,790.002,830.002,760.002,790.002,790.0032,140
Apr 2, 20242,810.002,820.002,790.002,790.002,790.0032,520
Apr 1, 20242,815.002,825.002,755.002,810.002,810.0034,119
Mar 29, 20242,735.002,810.002,730.002,810.002,810.0039,911
Mar 28, 20242,705.002,740.002,705.002,730.002,730.0014,249
Mar 27, 20242,720.002,730.002,705.002,730.002,730.0013,134
Mar 26, 20242,710.002,775.002,655.002,695.002,695.0023,649
Mar 25, 20242,730.002,740.002,710.002,710.002,710.0013,047
Mar 22, 20242,700.002,730.002,660.002,730.002,730.0018,318
Mar 21, 20242,700.002,720.002,540.002,700.002,700.0050,951
Mar 20, 20242,660.002,705.002,630.002,700.002,700.0020,009
Mar 19, 20242,670.002,695.002,550.002,660.002,660.0047,251
Mar 18, 20242,735.002,750.002,670.002,680.002,680.0020,635
Mar 15, 20242,750.002,750.002,715.002,735.002,735.0018,493
Mar 14, 20242,740.002,765.002,730.002,750.002,750.0014,809
Mar 13, 20242,795.002,795.002,730.002,745.002,745.0023,488
Mar 12, 20242,840.002,855.002,780.002,790.002,790.0021,956
Mar 11, 20242,755.002,830.002,755.002,820.002,820.0026,557
Mar 8, 20242,735.002,795.002,715.002,735.002,735.0018,805
Mar 7, 20242,745.002,770.002,715.002,715.002,715.0028,837
Mar 6, 20242,800.002,805.002,750.002,750.002,750.0028,659
Mar 5, 20242,810.002,830.002,735.002,800.002,800.0023,758
Mar 4, 20242,850.002,890.002,795.002,800.002,800.0040,954
Feb 29, 20242,805.002,870.002,785.002,850.002,850.0075,317
Feb 28, 20242,730.002,835.002,730.002,785.002,785.0057,989
Feb 27, 20242,700.002,725.002,655.002,715.002,715.0012,347
Feb 26, 20242,715.002,735.002,665.002,695.002,695.0020,154
Feb 23, 20242,805.002,855.002,715.002,720.002,720.0058,096
Feb 22, 20242,775.002,820.002,725.002,820.002,820.0019,854
Feb 21, 20242,715.002,790.002,675.002,775.002,775.0035,549