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