Stock listing
KRX:130500 GH Advanced Materials, Inc. (GH신소재) 주가
Follow GH Advanced Materials, Inc. into a list and get an email when it puts out news.
Share price · KRX:130500
₩1,712.00 KRW -35.00 (-2.0%)
Close on Oct 30, 2026
- Day range
- ₩1,712.00 – ₩1,747.00 KRWOct 30, 2026
- Volume
- 8,335 sharesOct 30, 2026
- Market cap
- ₩24.90B KRWAt the close on Oct 30, 2026 · price × 14.55M shares outstanding
- 52-week range
- ₩1,675.00 – ₩3,195.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩22.18M KRWMedian day 8,960 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:130500 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,712.00 | -35.00 | -2.0% | ₩1,747.00 | ₩1,747.00 | ₩1,712.00 | 8,335 | |
| ₩1,747.00 | -26.00 | -1.5% | ₩1,773.00 | ₩1,820.00 | ₩1,747.00 | 1,812 | |
| ₩1,773.00 | +22.00 | +1.3% | ₩1,820.00 | ₩1,820.00 | ₩1,712.00 | 10,675 | |
| ₩1,751.00 | +35.00 | +2.0% | ₩1,820.00 | ₩1,820.00 | ₩1,750.00 | 5,489 | |
| ₩1,716.00 | -94.00 | -5.2% | ₩1,810.00 | ₩1,866.00 | ₩1,716.00 | 31,057 | |
| ₩1,810.00 | -45.00 | -2.4% | ₩1,846.00 | ₩1,942.00 | ₩1,799.00 | 16,399 | |
| ₩1,855.00 | -35.00 | -1.9% | ₩1,921.00 | ₩1,941.00 | ₩1,850.00 | 4,737 | |
| ₩1,890.00 | -17.00 | -0.9% | ₩1,902.00 | ₩1,960.00 | ₩1,878.00 | 2,893 | |
| ₩1,907.00 | +5.00 | +0.3% | ₩1,935.00 | ₩1,935.00 | ₩1,883.00 | 798 | |
| ₩1,902.00 | -17.00 | -0.9% | ₩1,783.00 | ₩1,938.00 | ₩1,783.00 | 23,820 | |
| ₩1,919.00 | +81.00 | +4.4% | ₩1,810.00 | ₩1,949.00 | ₩1,810.00 | 11,485 | |
| ₩1,838.00 | -90.00 | -4.7% | ₩1,900.00 | ₩1,928.00 | ₩1,836.00 | 20,423 | |
| ₩1,928.00 | +66.00 | +3.5% | ₩1,862.00 | ₩1,970.00 | ₩1,862.00 | 17,778 | |
| ₩1,862.00 | -40.00 | -2.1% | ₩1,855.00 | ₩1,931.00 | ₩1,805.00 | 9,407 | |
| ₩1,902.00 | -34.00 | -1.8% | ₩1,936.00 | ₩1,970.00 | ₩1,855.00 | 11,812 | |
| ₩1,936.00 | -13.00 | -0.7% | ₩1,979.00 | ₩1,979.00 | ₩1,892.00 | 24,547 | |
| ₩1,949.00 | +43.00 | +2.3% | ₩1,907.00 | ₩1,981.00 | ₩1,907.00 | 32,293 | |
| ₩1,906.00 | -19.00 | -1.0% | ₩1,906.00 | ₩1,937.00 | ₩1,900.00 | 7,771 | |
| ₩1,925.00 | +11.00 | +0.6% | ₩1,927.00 | ₩1,936.00 | ₩1,894.00 | 16,017 | |
| ₩1,914.00 | +19.00 | +1.0% | ₩1,890.00 | ₩1,930.00 | ₩1,860.00 | 7,856 | |
| ₩1,895.00 | -13.00 | -0.7% | ₩1,935.00 | ₩1,935.00 | ₩1,873.00 | 8,057 | |
| ₩1,908.00 | +28.00 | +1.5% | ₩1,899.00 | ₩1,912.00 | ₩1,867.00 | 10,243 | |
| ₩1,880.00 | +19.00 | +1.0% | ₩1,894.00 | ₩1,908.00 | ₩1,865.00 | 6,641 | |
| ₩1,861.00 | -36.00 | -1.9% | ₩1,898.00 | ₩1,935.00 | ₩1,861.00 | 8,892 | |
| ₩1,897.00 | +25.00 | +1.3% | ₩1,944.00 | ₩1,944.00 | ₩1,862.00 | 2,315 | |
| ₩1,872.00 | -20.00 | -1.1% | ₩1,945.00 | ₩1,945.00 | ₩1,870.00 | 22,075 | |
| ₩1,892.00 | +38.00 | +2.0% | ₩1,859.00 | ₩1,937.00 | ₩1,859.00 | 22,201 | |
| ₩1,854.00 | +4.00 | +0.2% | ₩1,894.00 | ₩1,928.00 | ₩1,830.00 | 25,800 | |
| ₩1,850.00 | +1.00 | +0.1% | ₩1,849.00 | ₩1,923.00 | ₩1,811.00 | 5,214 | |
| ₩1,849.00 | -28.00 | -1.5% | ₩1,874.00 | ₩1,877.00 | ₩1,848.00 | 4,548 | |
| ₩1,877.00 | -37.00 | -1.9% | ₩1,892.00 | ₩1,899.00 | ₩1,877.00 | 2,265 | |
| ₩1,914.00 | +27.00 | +1.4% | ₩1,887.00 | ₩1,927.00 | ₩1,869.00 | 7,494 | |
| ₩1,887.00 | +27.00 | +1.5% | ₩1,860.00 | ₩1,919.00 | ₩1,820.00 | 8,193 | |
| ₩1,860.00 | -62.00 | -3.2% | ₩1,930.00 | ₩1,930.00 | ₩1,859.00 | 4,829 | |
| ₩1,922.00 | +57.00 | +3.1% | ₩1,847.00 | ₩1,922.00 | ₩1,820.00 | 9,422 | |
| ₩1,865.00 | -15.00 | -0.8% | ₩1,880.00 | ₩1,900.00 | ₩1,860.00 | 6,082 | |
| ₩1,880.00 | -7.00 | -0.4% | ₩1,890.00 | ₩1,930.00 | ₩1,863.00 | 4,233 | |
| ₩1,887.00 | -2.00 | -0.1% | ₩1,889.00 | ₩1,900.00 | ₩1,864.00 | 7,245 | |
| ₩1,889.00 | -32.00 | -1.7% | ₩1,921.00 | ₩1,921.00 | ₩1,860.00 | 3,503 | |
| ₩1,921.00 | +44.00 | +2.3% | ₩1,877.00 | ₩1,929.00 | ₩1,859.00 | 8,928 | |
| ₩1,877.00 | -40.00 | -2.1% | ₩1,917.00 | ₩1,917.00 | ₩1,868.00 | 3,852 | |
| ₩1,917.00 | +32.00 | +1.7% | ₩1,885.00 | ₩1,934.00 | ₩1,867.00 | 7,975 | |
| ₩1,885.00 | +21.00 | +1.1% | ₩1,864.00 | ₩1,895.00 | ₩1,857.00 | 3,682 | |
| ₩1,864.00 | +25.00 | +1.4% | ₩1,839.00 | ₩1,900.00 | ₩1,829.00 | 7,658 | |
| ₩1,839.00 | +20.00 | +1.1% | ₩1,819.00 | ₩1,910.00 | ₩1,800.00 | 4,012 | |
| ₩1,819.00 | -7.00 | -0.4% | ₩1,833.00 | ₩1,864.00 | ₩1,819.00 | 36,558 | |
| ₩1,826.00 | -47.00 | -2.5% | ₩1,830.00 | ₩1,927.00 | ₩1,816.00 | 26,215 | |
| ₩1,873.00 | -19.00 | -1.0% | ₩1,876.00 | ₩1,907.00 | ₩1,848.00 | 8,012 | |
| ₩1,892.00 | +21.00 | +1.1% | ₩1,868.00 | ₩1,908.00 | ₩1,830.00 | 10,853 | |
| ₩1,871.00 | -52.00 | -2.7% | ₩1,911.00 | ₩1,925.00 | ₩1,871.00 | 12,599 | |
| ₩1,923.00 | +13.00 | +0.7% | ₩1,910.00 | ₩1,923.00 | ₩1,890.00 | 9,642 | |
| ₩1,910.00 | -33.00 | -1.7% | ₩1,945.00 | ₩1,945.00 | ₩1,890.00 | 8,991 | |
| ₩1,943.00 | +5.00 | +0.3% | ₩1,938.00 | ₩1,945.00 | ₩1,912.00 | 15,120 | |
| ₩1,938.00 | +25.00 | +1.3% | ₩1,915.00 | ₩1,945.00 | ₩1,883.00 | 22,925 | |
| ₩1,913.00 | +63.00 | +3.4% | ₩1,850.00 | ₩1,920.00 | ₩1,850.00 | 26,070 | |
| ₩1,850.00 | -29.00 | -1.5% | ₩1,863.00 | ₩1,876.00 | ₩1,850.00 | 2,075 | |
| ₩1,879.00 | +21.00 | +1.1% | ₩1,805.00 | ₩1,880.00 | ₩1,805.00 | 16,486 | |
| ₩1,858.00 | +18.00 | +1.0% | ₩1,840.00 | ₩1,881.00 | ₩1,820.00 | 6,274 | |
| ₩1,840.00 | +60.00 | +3.4% | ₩1,780.00 | ₩1,850.00 | ₩1,780.00 | 22,300 | |
| ₩1,780.00 | +10.00 | +0.6% | ₩1,770.00 | ₩1,814.00 | ₩1,737.00 | 9,443 | |
| ₩1,770.00 | +68.00 | +4.0% | ₩1,719.00 | ₩1,771.00 | ₩1,691.00 | 12,365 | |
| ₩1,702.00 | 0.00 | 0.0% | ₩1,675.00 | ₩1,777.00 | ₩1,675.00 | 20,308 |
- Ticker
- KRX:130500
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about GH Advanced Materials, Inc.