TipRanks
KOREA ADVANCED MATERIALS Co.,Ltd. (KR:062970)
:062970
South Korea Market

KOREA ADVANCED MATERIALS Co.,Ltd. (062970) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
3,200.00
3,295.00
2,975.00
2,990.00
2,990.00
-2.92%
4,761,421
2.07
Sep 17, 2026
3,295.00
3,325.00
3,010.00
3,080.00
3,080.00
-8.74%
4,318,294
1.92
Sep 16, 2026
3,570.00
3,910.00
3,215.00
3,375.00
3,375.00
+0.45%
31,964,707
18.17
Sep 15, 2026
2,725.00
3,360.00
2,690.00
3,360.00
3,360.00
+29.98%
43,573,855
40.11
Sep 14, 2026
1,990.00
2,585.00
1,950.00
2,585.00
2,585.00
+29.90%
4,618,094
4.52
Sep 11, 2026
1,886.00
2,155.00
1,815.00
1,990.00
1,990.00
+4.52%
4,636,048
4.79
Sep 10, 2026
1,933.00
1,937.00
1,884.00
1,904.00
1,904.00
-1.35%
706,208
0.72
Sep 09, 2026
1,920.00
2,040.00
1,917.00
1,930.00
1,930.00
-4.46%
2,983,118
3.12
Sep 08, 2026
1,915.00
2,215.00
1,914.00
2,020.00
2,020.00
+5.54%
3,784,987
4.09
Sep 07, 2026
1,960.00
2,050.00
1,911.00
1,914.00
1,914.00
+0.16%
592,936
0.64
Sep 04, 2026
1,852.00
1,926.00
1,852.00
1,911.00
1,911.00
+3.30%
443,446
0.47
Sep 03, 2026
1,914.00
1,936.00
1,849.00
1,850.00
1,850.00
-3.34%
585,561
0.62
Sep 02, 2026
1,999.00
1,999.00
1,899.00
1,914.00
1,914.00
-4.25%
597,156
0.63
Sep 01, 2026
2,110.00
2,135.00
1,995.00
1,999.00
1,999.00
-5.26%
726,116
0.76
Aug 31, 2026
2,350.00
2,745.00
2,055.00
2,110.00
2,110.00
-5.59%
3,466,885
3.85
Aug 28, 2026
2,235.00
2,355.00
2,200.00
2,235.00
2,235.00
0.00%
0
0.00
Aug 27, 2026
2,235.00
2,355.00
2,200.00
2,235.00
2,235.00
0.00%
0
0.00
Aug 26, 2026
2,310.00
2,355.00
2,200.00
2,235.00
2,235.00
-2.83%
401,000
0.41
Aug 25, 2026
2,280.00
2,345.00
2,240.00
2,300.00
2,300.00
-1.71%
345,772
0.33
Aug 24, 2026
2,350.00
2,390.00
2,220.00
2,340.00
2,340.00
-0.43%
612,324
0.50
Aug 21, 2026
2,350.00
2,375.00
2,250.00
2,350.00
2,350.00
-2.69%
652,509
0.46
Aug 20, 2026
2,270.00
2,730.00
2,235.00
2,415.00
2,415.00
+6.62%
3,533,365
2.57
Aug 19, 2026
2,285.00
2,395.00
2,250.00
2,265.00
2,265.00
-9.22%
1,048,846
0.67
Aug 18, 2026
2,635.00
2,640.00
2,485.00
2,495.00
2,495.00
-3.85%
961,294
0.61
Aug 17, 2026
2,595.00
2,850.00
2,515.00
2,595.00
2,595.00
0.00%
0
0.00
Aug 14, 2026
2,835.00
2,850.00
2,515.00
2,595.00
2,595.00
-9.42%
2,127,975
1.28
Aug 13, 2026
3,080.00
3,095.00
2,855.00
2,865.00
2,865.00
-5.76%
1,390,127
0.84
Aug 12, 2026
3,080.00
3,090.00
2,905.00
3,040.00
3,040.00
-1.30%
1,242,398
0.74
Aug 11, 2026
3,015.00
3,085.00
2,740.00
3,080.00
3,080.00
+2.16%
2,344,813
1.39
Aug 10, 2026
3,400.00
3,480.00
2,940.00
3,015.00
3,015.00
-0.17%
8,656,482
5.49
Aug 07, 2026
2,750.00
3,020.00
2,560.00
3,020.00
3,020.00
+29.95%
3,992,518
2.53
Aug 06, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Aug 05, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Aug 04, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Aug 03, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 31, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 30, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 29, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 28, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 27, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 24, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 23, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 22, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 21, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 20, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 17, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 16, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
0.00%
0
0.00
Jul 15, 2026
2,028.00
2,594.00
2,028.00
2,324.00
2,324.00
+15.62%
2,838,289
1.30
Jul 14, 2026
2,106.00
2,194.00
1,932.00
2,010.00
2,010.00
-7.37%
786,460
0.34
Jul 13, 2026
2,496.00
2,600.00
2,102.00
2,170.00
2,170.00
-12.78%
876,677
0.34
Rows:
50