Korea Advanced Materials Co Ltd (062970)

062970
🏛️ 韓国 →
3,875.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 2,144.97 2,149.24 2,034.10 2,132.18 0.0M
2022-12-28 2,140.71 2,204.67 2,119.39 2,149.24 0.0M
2022-12-27 2,238.79 2,243.05 2,119.39 2,119.39 0.0M
2022-12-26 2,298.49 2,298.49 2,200.41 2,243.05 0.0M
2022-12-23 2,362.46 2,362.46 2,230.26 2,328.34 0.0M
2022-12-22 2,298.49 2,375.25 2,289.96 2,328.34 0.0M
2022-12-21 2,383.78 2,405.10 2,272.90 2,272.90 0.0M
2022-12-20 2,503.18 2,515.97 2,383.78 2,383.78 0.0M
2022-12-19 2,503.18 2,533.03 2,477.59 2,477.59 0.0M
2022-12-16 2,533.03 2,584.20 2,430.69 2,503.18 0.0M
2022-12-15 2,550.09 2,626.85 2,515.97 2,533.03 0.0M
2022-12-14 2,498.91 2,533.03 2,460.54 2,533.03 0.0M
2022-12-13 2,533.03 2,533.03 2,460.54 2,524.50 0.0M
2022-12-12 2,528.77 2,579.94 2,494.65 2,558.62 0.0M
2022-12-09 2,388.04 2,541.56 2,388.04 2,507.44 0.0M
2022-12-08 2,383.78 2,422.16 2,349.66 2,422.16 0.0M
2022-12-07 2,405.10 2,426.42 2,336.87 2,422.16 0.0M
2022-12-06 2,567.14 2,567.14 2,426.42 2,426.42 0.0M
2022-12-05 2,558.62 2,584.20 2,511.71 2,554.35 0.0M
2022-12-02 2,601.26 2,626.85 2,537.29 2,558.62 0.0M
2022-12-01 2,567.14 2,571.41 2,486.12 2,550.09 0.0M
2022-11-30 2,473.33 2,597.00 2,469.06 2,554.35 0.0M
2022-11-29 2,426.42 2,452.01 2,375.25 2,447.74 0.0M
2022-11-28 2,447.74 2,481.86 2,426.42 2,452.01 0.0M
2022-11-25 2,456.27 2,456.27 2,405.10 2,447.74 0.0M
2022-11-24 2,358.19 2,430.69 2,336.87 2,405.10 0.0M
2022-11-23 2,238.79 2,383.78 2,234.52 2,336.87 0.0M
2022-11-22 2,234.52 2,255.85 2,200.41 2,255.85 0.0M
2022-11-21 2,251.58 2,285.70 2,226.00 2,277.17 0.0M
2022-11-18 2,311.28 2,315.55 2,226.00 2,251.58 0.0M
2022-11-17 2,307.02 2,332.60 2,144.97 2,311.28 0.0M
2022-11-16 2,332.60 2,375.25 2,307.02 2,307.02 0.0M
2022-11-15 2,336.87 2,336.87 2,298.49 2,332.60 0.0M
2022-11-14 2,315.55 2,456.27 2,302.75 2,336.87 0.0M
2022-11-11 2,289.96 2,456.27 2,260.11 2,315.55 0.0M
2022-11-10 2,285.70 2,319.81 2,226.00 2,264.38 0.0M
2022-11-09 2,204.67 2,336.87 2,170.56 2,285.70 0.0M
2022-11-08 2,123.65 2,208.94 2,123.65 2,183.35 0.0M
2022-11-07 2,238.79 2,319.81 2,106.59 2,123.65 0.0M
2022-11-04 2,226.00 2,319.81 2,179.09 2,226.00 0.0M
2022-11-03 2,226.00 2,260.11 2,102.33 2,226.00 0.0M
2022-11-02 2,307.02 2,345.40 2,234.52 2,243.05 0.0M
2022-11-01 2,260.11 2,302.75 2,234.52 2,294.23 0.0M
2022-10-31 2,226.00 2,281.43 2,179.09 2,226.00 0.0M
2022-10-28 2,255.85 2,260.11 2,208.94 2,221.73 0.0M
2022-10-27 2,119.39 2,268.64 2,119.39 2,208.94 0.0M
2022-10-26 2,272.90 2,294.23 2,119.39 2,119.39 0.0M
2022-10-25 2,285.70 2,307.02 2,226.00 2,260.11 0.0M
2022-10-24 2,260.11 2,260.11 2,157.77 2,247.32 0.0M
2022-10-21 2,294.23 2,302.75 2,204.67 2,272.90 0.0M
2022-10-20 2,247.32 2,464.80 2,213.20 2,302.75 0.0M
2022-10-19 2,162.03 2,260.11 2,162.03 2,247.32 0.0M
2022-10-18 2,106.59 2,251.58 2,034.10 2,144.97 0.1M
2022-10-17 2,004.25 2,370.98 1,978.66 2,046.89 0.1M
2022-10-14 2,260.00 2,345.00 2,240.00 2,295.00 0.0M
2022-10-13 2,440.00 2,465.00 2,220.00 2,235.00 0.0M
2022-10-12 2,535.00 2,535.00 2,420.00 2,440.00 0.0M
2022-10-11 2,700.00 2,710.00 2,475.00 2,535.00 0.0M
2022-10-07 2,675.00 2,725.00 2,645.00 2,700.00 0.0M
2022-10-06 2,605.00 2,670.00 2,605.00 2,645.00 0.0M
2022-10-05 2,550.00 2,615.00 2,500.00 2,580.00 0.0M
2022-10-04 2,420.00 2,500.00 2,350.00 2,495.00 0.0M
2022-09-30 2,330.00 2,405.00 2,285.00 2,400.00 0.0M
2022-09-29 2,645.00 2,715.00 2,400.00 2,400.00 0.0M
2022-09-28 2,815.00 2,815.00 2,500.00 2,645.00 0.0M
2022-09-27 2,920.00 2,920.00 2,750.00 2,815.00 0.0M
2022-09-26 3,055.00 3,080.00 2,845.00 2,930.00 0.0M
2022-09-23 3,130.00 3,190.00 3,030.00 3,100.00 0.0M
2022-09-22 3,120.00 3,170.00 2,995.00 3,130.00 0.0M
2022-09-21 3,160.00 3,190.00 3,000.00 3,120.00 0.0M
2022-09-20 3,135.00 3,200.00 3,100.00 3,160.00 0.0M
2022-09-19 3,030.00 3,195.00 2,950.00 3,165.00 0.0M
2022-09-16 3,060.00 3,095.00 2,910.00 3,075.00 0.0M
2022-09-15 3,075.00 3,110.00 3,060.00 3,060.00 0.0M
2022-09-14 3,195.00 3,195.00 3,040.00 3,060.00 0.0M
2022-09-13 3,165.00 3,215.00 3,130.00 3,195.00 0.0M
2022-09-12 3,130.00 3,130.00 3,130.00 3,130.00 0.0M
2022-09-08 3,090.00 3,140.00 3,020.00 3,130.00 0.0M
2022-09-07 3,130.00 3,195.00 3,010.00 3,090.00 0.0M
2022-09-06 3,015.00 3,130.00 3,015.00 3,100.00 0.0M
2022-09-05 3,085.00 3,120.00 3,000.00 3,050.00 0.0M
2022-09-02 3,015.00 3,240.00 3,000.00 3,100.00 0.1M
2022-09-01 3,045.00 3,210.00 2,980.00 3,045.00 0.1M
2022-08-31 2,945.00 3,090.00 2,940.00 3,040.00 0.0M
2022-08-30 2,900.00 2,955.00 2,875.00 2,945.00 0.0M
2022-08-29 2,980.00 3,050.00 2,900.00 2,910.00 0.0M
2022-08-26 2,985.00 3,020.00 2,955.00 2,980.00 0.0M
2022-08-25 2,820.00 3,070.00 2,820.00 2,955.00 0.1M
2022-08-24 2,750.00 2,890.00 2,745.00 2,795.00 0.0M
2022-08-23 2,935.00 2,935.00 2,730.00 2,770.00 0.0M
2022-08-22 3,000.00 3,005.00 2,940.00 2,945.00 0.0M
2022-08-19 3,090.00 3,120.00 3,005.00 3,030.00 0.0M
2022-08-18 3,020.00 3,095.00 3,000.00 3,090.00 0.0M
2022-08-17 2,940.00 3,100.00 2,940.00 3,075.00 0.1M
2022-08-16 2,945.00 3,005.00 2,915.00 2,940.00 0.0M
2022-08-12 2,960.00 2,990.00 2,930.00 2,945.00 0.0M
2022-08-11 2,920.00 2,970.00 2,905.00 2,960.00 0.0M
2022-08-10 2,995.00 2,995.00 2,895.00 2,950.00 0.0M
2022-08-09 2,955.00 3,005.00 2,940.00 2,995.00 0.0M
2022-08-08 2,950.00 2,970.00 2,935.00 2,955.00 0.0M
2022-08-05 2,895.00 2,940.00 2,895.00 2,935.00 0.0M
2022-08-04 2,860.00 2,920.00 2,850.00 2,895.00 0.0M
2022-08-03 2,825.00 2,865.00 2,805.00 2,860.00 0.0M
2022-08-02 2,840.00 2,865.00 2,770.00 2,850.00 0.0M
2022-08-01 2,985.00 2,985.00 2,740.00 2,865.00 0.0M
2022-07-29 2,845.00 2,920.00 2,835.00 2,865.00 0.0M
2022-07-28 2,840.00 2,885.00 2,825.00 2,845.00 0.0M
2022-07-27 2,855.00 2,910.00 2,730.00 2,840.00 0.0M
2022-07-26 2,970.00 2,970.00 2,850.00 2,900.00 0.0M
2022-07-25 2,840.00 2,955.00 2,810.00 2,875.00 0.0M
2022-07-22 2,860.00 2,875.00 2,835.00 2,840.00 0.0M
2022-07-21 2,800.00 2,870.00 2,800.00 2,835.00 0.0M
2022-07-20 2,870.00 2,900.00 2,800.00 2,800.00 0.0M
2022-07-19 2,770.00 2,885.00 2,770.00 2,870.00 0.0M
2022-07-18 2,725.00 2,825.00 2,725.00 2,770.00 0.0M
2022-07-15 2,755.00 2,900.00 2,590.00 2,715.00 0.0M
2022-07-14 2,745.00 2,785.00 2,715.00 2,755.00 0.0M
2022-07-13 2,690.00 2,900.00 2,685.00 2,745.00 0.0M
2022-07-12 2,815.00 2,815.00 2,650.00 2,695.00 0.0M
2022-07-11 2,870.00 2,920.00 2,815.00 2,815.00 0.0M
2022-07-08 2,860.00 2,875.00 2,830.00 2,855.00 0.0M
2022-07-07 2,775.00 2,830.00 2,760.00 2,830.00 0.0M
2022-07-06 2,760.00 3,000.00 2,720.00 2,760.00 0.0M
2022-07-05 2,620.00 2,700.00 2,620.00 2,690.00 0.0M
2022-07-04 2,645.00 2,655.00 2,560.00 2,620.00 0.0M
2022-07-01 2,760.00 2,805.00 2,535.00 2,655.00 0.1M
2022-06-30 2,830.00 2,870.00 2,705.00 2,760.00 0.0M
2022-06-29 2,855.00 2,950.00 2,845.00 2,855.00 0.0M
2022-06-28 2,975.00 2,975.00 2,900.00 2,950.00 0.0M
2022-06-27 2,880.00 2,945.00 2,800.00 2,875.00 0.0M
2022-06-24 2,540.00 2,790.00 2,425.00 2,750.00 0.1M
2022-06-23 2,785.00 2,800.00 2,510.00 2,540.00 0.1M
2022-06-22 3,000.00 3,025.00 2,765.00 2,785.00 0.1M
2022-06-21 3,100.00 3,100.00 2,970.00 3,000.00 0.0M
2022-06-20 3,125.00 3,140.00 2,850.00 3,000.00 0.1M
2022-06-17 3,090.00 3,140.00 3,025.00 3,125.00 0.0M
2022-06-16 3,100.00 3,215.00 3,075.00 3,090.00 0.0M
2022-06-15 3,230.00 3,230.00 3,060.00 3,090.00 0.0M
2022-06-14 3,280.00 3,310.00 3,080.00 3,290.00 0.1M
2022-06-13 3,485.00 3,485.00 3,215.00 3,315.00 0.1M
2022-06-10 3,450.00 3,650.00 3,415.00 3,500.00 0.1M
2022-06-09 3,525.00 4,000.00 3,400.00 3,415.00 0.7M
2022-06-08 3,515.00 3,695.00 3,490.00 3,525.00 0.0M
2022-06-07 3,620.00 3,620.00 3,450.00 3,550.00 0.0M
2022-06-03 3,625.00 3,705.00 3,595.00 3,645.00 0.0M
2022-06-02 3,465.00 3,675.00 3,460.00 3,625.00 0.1M
2022-05-31 3,420.00 3,460.00 3,400.00 3,450.00 0.0M
2022-05-30 3,445.00 3,475.00 3,325.00 3,410.00 0.0M
2022-05-27 3,530.00 3,540.00 3,435.00 3,445.00 0.1M
2022-05-26 3,535.00 3,595.00 3,520.00 3,545.00 0.0M
2022-05-25 3,525.00 3,565.00 3,485.00 3,535.00 0.0M
2022-05-24 3,580.00 3,640.00 3,505.00 3,530.00 0.0M
2022-05-23 3,570.00 3,730.00 3,360.00 3,580.00 0.1M
2022-05-20 3,560.00 3,605.00 3,370.00 3,550.00 0.0M
2022-05-19 3,490.00 3,585.00 3,380.00 3,550.00 0.0M
2022-05-18 3,660.00 3,840.00 3,450.00 3,620.00 0.1M
2022-05-17 3,540.00 3,695.00 3,535.00 3,625.00 0.0M
2022-05-16 3,745.00 3,745.00 3,505.00 3,505.00 0.0M
2022-05-13 3,420.00 3,760.00 3,420.00 3,710.00 0.1M
2022-05-12 3,750.00 3,750.00 3,420.00 3,420.00 0.1M
2022-05-11 3,760.00 3,850.00 3,650.00 3,750.00 0.1M
2022-05-10 3,800.00 3,800.00 3,540.00 3,745.00 0.1M
2022-05-09 3,400.00 4,100.00 3,400.00 3,800.00 1.0M
2022-05-06 3,485.00 3,485.00 3,280.00 3,400.00 0.0M
2022-05-04 3,435.00 3,590.00 3,370.00 3,495.00 0.1M
2022-05-03 3,355.00 3,425.00 3,275.00 3,275.00 0.0M
2022-05-02 3,255.00 3,360.00 3,235.00 3,355.00 0.0M
2022-04-29 3,130.00 3,325.00 3,130.00 3,245.00 0.0M
2022-04-28 3,375.00 3,390.00 3,070.00 3,130.00 0.1M
2022-04-27 3,400.00 3,400.00 3,270.00 3,375.00 0.0M
2022-04-26 3,400.00 3,420.00 3,390.00 3,420.00 0.0M
2022-04-25 3,455.00 3,540.00 3,400.00 3,400.00 0.1M
2022-04-22 3,630.00 3,635.00 3,505.00 3,540.00 0.0M
2022-04-21 3,640.00 3,650.00 3,605.00 3,630.00 0.0M
2022-04-20 3,665.00 3,675.00 3,635.00 3,640.00 0.0M
2022-04-19 3,635.00 3,695.00 3,615.00 3,660.00 0.0M
2022-04-18 3,665.00 3,665.00 3,610.00 3,635.00 0.0M
2022-04-15 3,730.00 3,730.00 3,610.00 3,670.00 0.0M
2022-04-14 3,825.00 3,825.00 3,670.00 3,705.00 0.0M
2022-04-13 3,745.00 3,765.00 3,720.00 3,750.00 0.0M
2022-04-12 3,700.00 3,745.00 3,625.00 3,745.00 0.0M
2022-04-11 3,755.00 3,775.00 3,705.00 3,715.00 0.0M
2022-04-08 3,750.00 3,780.00 3,690.00 3,755.00 0.0M
2022-04-07 3,860.00 3,860.00 3,745.00 3,750.00 0.0M
2022-04-06 3,930.00 3,940.00 3,825.00 3,865.00 0.0M
2022-04-05 3,900.00 3,935.00 3,880.00 3,930.00 0.0M
2022-04-04 3,860.00 3,920.00 3,860.00 3,875.00 0.0M
2022-04-01 3,850.00 3,935.00 3,850.00 3,850.00 0.1M
2022-03-31 3,760.00 3,885.00 3,740.00 3,885.00 0.0M
2022-03-30 3,725.00 3,750.00 3,700.00 3,740.00 0.0M
2022-03-29 3,725.00 3,765.00 3,700.00 3,735.00 0.0M
2022-03-28 3,815.00 3,825.00 3,710.00 3,725.00 0.0M
2022-03-25 3,790.00 3,820.00 3,750.00 3,795.00 0.0M
2022-03-24 3,795.00 3,810.00 3,715.00 3,785.00 0.0M
2022-03-23 3,875.00 3,875.00 3,780.00 3,790.00 0.0M
2022-03-22 3,890.00 3,890.00 3,770.00 3,850.00 0.0M
2022-03-21 3,800.00 3,870.00 3,780.00 3,830.00 0.0M
2022-03-18 3,845.00 3,845.00 3,770.00 3,780.00 0.0M
2022-03-17 3,710.00 3,835.00 3,710.00 3,785.00 0.0M
2022-03-16 3,665.00 3,690.00 3,605.00 3,690.00 0.0M
2022-03-15 3,615.00 3,670.00 3,600.00 3,640.00 0.0M
2022-03-14 3,840.00 3,840.00 3,590.00 3,645.00 0.1M
2022-03-11 3,820.00 3,850.00 3,790.00 3,840.00 0.0M
2022-03-10 3,735.00 3,840.00 3,735.00 3,810.00 0.0M
2022-03-08 3,775.00 3,800.00 3,660.00 3,710.00 0.0M
2022-03-07 3,960.00 4,055.00 3,800.00 3,835.00 0.0M
2022-03-06 3,960.00 3,960.00 3,960.00 3,960.00 0.0M
2022-03-04 3,945.00 4,020.00 3,900.00 3,960.00 0.0M
2022-03-03 3,850.00 3,960.00 3,850.00 3,960.00 0.0M
2022-03-02 3,775.00 3,860.00 3,770.00 3,850.00 0.0M
2022-02-28 3,790.00 3,790.00 3,715.00 3,780.00 0.0M
2022-02-25 3,700.00 3,770.00 3,680.00 3,770.00 0.0M
2022-02-24 3,805.00 3,805.00 3,645.00 3,645.00 0.1M
2022-02-23 3,855.00 3,900.00 3,800.00 3,815.00 0.0M
2022-02-22 3,945.00 3,945.00 3,815.00 3,855.00 0.0M
2022-02-21 3,980.00 3,980.00 3,830.00 3,950.00 0.0M
2022-02-18 3,935.00 4,000.00 3,855.00 3,980.00 0.0M
2022-02-17 3,910.00 4,030.00 3,865.00 3,935.00 0.0M
2022-02-16 3,805.00 4,185.00 3,765.00 3,940.00 0.2M
2022-02-15 3,705.00 3,835.00 3,600.00 3,795.00 0.1M
2022-02-14 3,920.00 3,950.00 3,750.00 3,755.00 0.1M
2022-02-11 4,165.00 4,165.00 3,945.00 3,950.00 0.1M
2022-02-10 4,240.00 4,240.00 4,085.00 4,135.00 0.0M
2022-02-09 4,135.00 4,225.00 4,085.00 4,200.00 0.1M
2022-02-08 4,250.00 4,315.00 4,090.00 4,135.00 0.1M
2022-02-07 4,150.00 4,235.00 4,075.00 4,235.00 0.1M
2022-02-04 4,020.00 4,140.00 3,970.00 4,075.00 0.1M
2022-02-03 4,070.00 4,250.00 4,000.00 4,020.00 0.1M
2022-01-28 3,800.00 3,965.00 3,660.00 3,915.00 0.1M
2022-01-27 4,180.00 4,225.00 3,870.00 3,870.00 0.0M
2022-01-26 4,225.00 4,230.00 4,105.00 4,180.00 0.1M
2022-01-25 4,405.00 4,445.00 4,175.00 4,180.00 0.1M
2022-01-24 4,390.00 4,490.00 4,180.00 4,400.00 0.1M
2022-01-21 4,280.00 4,425.00 4,155.00 4,385.00 0.2M
2022-01-20 4,155.00 4,350.00 4,140.00 4,280.00 0.0M
2022-01-19 4,365.00 4,365.00 4,005.00 4,155.00 0.2M
2022-01-18 4,200.00 4,485.00 4,190.00 4,360.00 0.1M
2022-01-17 4,455.00 4,455.00 4,170.00 4,275.00 0.1M
2022-01-14 4,635.00 4,635.00 4,430.00 4,500.00 0.2M
2022-01-13 4,780.00 4,855.00 4,590.00 4,680.00 0.3M
2022-01-12 4,345.00 5,040.00 4,340.00 4,710.00 1.4M
2022-01-11 4,365.00 4,445.00 4,165.00 4,420.00 0.1M
2022-01-10 4,680.00 4,680.00 4,320.00 4,320.00 0.1M
2022-01-07 4,560.00 4,745.00 4,510.00 4,550.00 0.4M
2022-01-06 4,550.00 4,580.00 4,375.00 4,555.00 0.2M
2022-01-05 4,165.00 4,925.00 4,070.00 4,550.00 0.0M
2022-01-04 4,300.00 4,320.00 4,140.00 4,200.00 0.0M
2022-01-03 4,130.00 4,270.00 4,130.00 4,265.00 0.1M