EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1,315.00 | 1,315.00 | 1,233.00 | 1,245.00 | 12,450.00 | 61,597 |
| 2026-06-25 | 1,331.00 | 1,357.00 | 1,308.00 | 1,315.00 | 13,150.00 | 50,533 |
| 2026-06-24 | 1,315.00 | 1,345.00 | 1,300.00 | 1,331.00 | 13,310.00 | 31,180 |
| 2026-06-23 | 1,404.00 | 1,440.00 | 1,300.00 | 1,315.00 | 13,150.00 | 64,966 |
| 2026-06-22 | 1,435.00 | 1,485.00 | 1,380.00 | 1,408.00 | 14,080.00 | 68,508 |
| 2026-06-19 | 1,415.00 | 1,634.00 | 1,391.00 | 1,434.00 | 14,340.00 | 311,990 |
| 2026-06-18 | 1,480.00 | 1,485.00 | 1,401.00 | 1,409.00 | 14,090.00 | 83,327 |
| 2026-06-17 | 1,460.00 | 1,488.00 | 1,454.00 | 1,464.00 | 14,640.00 | 37,328 |
| 2026-06-16 | 1,499.00 | 1,510.00 | 1,430.00 | 1,478.00 | 14,780.00 | 64,586 |
| 2026-06-15 | 1,503.00 | 1,533.00 | 1,467.00 | 1,477.00 | 14,770.00 | 66,823 |
| 2026-06-12 | 1,542.00 | 1,555.00 | 1,456.00 | 1,460.00 | 14,600.00 | 87,059 |
| 2026-06-11 | 1,439.00 | 1,478.00 | 1,404.00 | 1,456.00 | 14,560.00 | 51,189 |
| 2026-06-10 | 1,460.00 | 1,519.00 | 1,422.00 | 1,444.00 | 14,440.00 | 65,950 |
| 2026-06-09 | 1,430.00 | 1,548.00 | 1,427.00 | 1,469.00 | 14,690.00 | 80,096 |
| 2026-06-08 | 1,400.00 | 1,479.00 | 1,392.00 | 1,409.00 | 14,090.00 | 127,078 |
| 2026-06-05 | 1,577.00 | 1,577.00 | 1,497.00 | 1,503.00 | 15,030.00 | 117,558 |
| 2026-06-04 | 1,640.00 | 1,688.00 | 1,553.00 | 1,577.00 | 15,770.00 | 226,032 |
| 2026-06-02 | 1,488.00 | 1,910.00 | 1,487.00 | 1,633.00 | 16,330.00 | 1,924,405 |
| 2026-06-01 | 1,709.00 | 1,711.00 | 1,510.00 | 1,521.00 | 15,210.00 | 387,253 |
| 2026-05-29 | 2,300.00 | 2,300.00 | 1,706.00 | 1,725.00 | 17,250.00 | 3,119,365 |
| 2026-05-28 | 1,609.00 | 1,930.00 | 1,609.00 | 1,930.00 | 19,300.00 | 1,512,506 |
| 2026-05-27 | 1,612.00 | 1,643.00 | 1,481.00 | 1,485.00 | 14,850.00 | 64,401 |
| 2026-05-26 | 1,590.00 | 1,694.00 | 1,585.00 | 1,601.00 | 16,010.00 | 68,376 |
| 2026-05-22 | 1,561.00 | 1,634.00 | 1,529.00 | 1,557.00 | 15,570.00 | 59,821 |
| 2026-05-21 | 1,451.00 | 1,559.00 | 1,451.00 | 1,559.00 | 15,590.00 | 44,683 |
| 2026-05-20 | 1,509.00 | 1,520.00 | 1,400.00 | 1,450.00 | 14,500.00 | 43,074 |
| 2026-05-19 | 1,525.00 | 1,569.00 | 1,486.00 | 1,509.00 | 15,090.00 | 36,067 |
| 2026-05-18 | 1,516.00 | 1,640.00 | 1,430.00 | 1,571.00 | 15,710.00 | 72,717 |
| 2026-05-15 | 1,610.00 | 1,639.00 | 1,505.00 | 1,516.00 | 15,160.00 | 72,882 |
| 2026-05-14 | 1,669.00 | 1,799.00 | 1,575.00 | 1,613.00 | 16,130.00 | 92,023 |
| 2026-05-13 | 1,610.00 | 1,660.00 | 1,580.00 | 1,585.00 | 15,850.00 | 77,500 |
| 2026-05-12 | 1,723.00 | 1,747.00 | 1,600.00 | 1,639.00 | 16,390.00 | 92,866 |
| 2026-05-11 | 1,797.00 | 1,806.00 | 1,707.00 | 1,714.00 | 17,140.00 | 70,145 |
| 2026-05-08 | 1,844.00 | 1,844.00 | 1,710.00 | 1,797.00 | 17,970.00 | 56,966 |
| 2026-05-07 | 1,808.00 | 1,871.00 | 1,770.00 | 1,780.00 | 17,800.00 | 96,246 |
| 2026-05-06 | 1,897.00 | 1,900.00 | 1,808.00 | 1,808.00 | 18,080.00 | 123,242 |
| 2026-05-04 | 1,866.00 | 1,949.00 | 1,866.00 | 1,890.00 | 18,900.00 | 131,048 |
| 2026-04-30 | 1,954.00 | 1,960.00 | 1,812.00 | 1,860.00 | 18,600.00 | 157,043 |
| 2026-04-29 | 1,999.00 | 2,030.00 | 1,940.00 | 1,950.00 | 19,500.00 | 160,860 |
| 2026-04-28 | 1,980.00 | 2,310.00 | 1,947.00 | 1,998.00 | 19,980.00 | 1,485,027 |
| 2026-04-27 | 1,927.00 | 1,939.00 | 1,809.00 | 1,923.00 | 19,230.00 | 188,756 |
| 2026-04-24 | 1,921.00 | 2,130.00 | 1,895.00 | 1,918.00 | 19,180.00 | 740,652 |
| 2026-04-23 | 2,130.00 | 2,135.00 | 1,826.00 | 1,885.00 | 18,850.00 | 510,096 |
| 2026-04-22 | 2,330.00 | 2,440.00 | 1,953.00 | 2,065.00 | 20,650.00 | 2,436,778 |
| 2026-04-21 | 1,600.00 | 2,050.00 | 1,599.00 | 2,050.00 | 20,500.00 | 1,002,005 |
| 2026-04-20 | 1,608.00 | 1,620.00 | 1,575.00 | 1,579.00 | 15,790.00 | 72,155 |
| 2026-04-17 | 1,630.00 | 1,724.00 | 1,585.00 | 1,596.00 | 15,960.00 | 173,471 |
| 2026-04-16 | 1,564.00 | 1,674.00 | 1,467.00 | 1,572.00 | 15,720.00 | 155,790 |
| 2026-04-15 | 1,590.00 | 1,590.00 | 1,526.00 | 1,540.00 | 15,400.00 | 44,937 |
| 2026-04-14 | 1,507.00 | 1,548.00 | 1,507.00 | 1,545.00 | 15,450.00 | 59,465 |
| 2026-04-13 | 1,499.00 | 1,520.00 | 1,475.00 | 1,506.00 | 15,060.00 | 43,931 |
| 2026-04-10 | 1,490.00 | 1,510.00 | 1,480.00 | 1,498.00 | 14,980.00 | 44,345 |
| 2026-04-09 | 1,513.00 | 1,514.00 | 1,471.00 | 1,474.00 | 14,740.00 | 37,516 |
| 2026-04-08 | 1,505.00 | 1,520.00 | 1,472.00 | 1,514.00 | 15,140.00 | 55,898 |
| 2026-04-07 | 1,532.00 | 1,552.00 | 1,465.00 | 1,466.00 | 14,660.00 | 76,247 |
| 2026-04-06 | 1,510.00 | 1,588.00 | 1,487.00 | 1,498.00 | 14,980.00 | 95,323 |
| 2026-04-03 | 1,512.00 | 1,565.00 | 1,471.00 | 1,500.00 | 15,000.00 | 73,250 |
| 2026-04-02 | 1,581.00 | 1,724.00 | 1,488.00 | 1,493.00 | 14,930.00 | 233,833 |
| 2026-04-01 | 1,621.00 | 1,676.00 | 1,568.00 | 1,574.00 | 15,740.00 | 171,801 |
| 2026-03-31 | 1,487.00 | 1,900.00 | 1,487.00 | 1,584.00 | 15,840.00 | 1,591,497 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 3.4148 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.