EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 1,436.00 | 1,495.00 | 1,336.00 | 1,470.00 | 14,700.00 | 46,342 |
| 2026-03-27 | 1,420.00 | 1,497.00 | 1,401.00 | 1,475.00 | 14,750.00 | 49,456 |
| 2026-03-26 | 1,503.00 | 1,511.00 | 1,443.00 | 1,446.00 | 14,460.00 | 50,705 |
| 2026-03-25 | 1,381.00 | 1,487.00 | 1,381.00 | 1,487.00 | 14,870.00 | 114,397 |
| 2026-03-24 | 1,372.00 | 1,405.00 | 1,360.00 | 1,380.00 | 13,800.00 | 33,497 |
| 2026-03-23 | 1,380.00 | 1,407.00 | 1,360.00 | 1,360.00 | 13,600.00 | 54,860 |
| 2026-03-20 | 1,396.00 | 1,484.00 | 1,381.00 | 1,415.00 | 14,150.00 | 45,479 |
| 2026-03-19 | 1,390.00 | 1,407.00 | 1,380.00 | 1,400.00 | 14,000.00 | 43,965 |
| 2026-03-18 | 1,416.00 | 1,434.00 | 1,401.00 | 1,408.00 | 14,080.00 | 53,929 |
| 2026-03-17 | 1,418.00 | 1,455.00 | 1,410.00 | 1,413.00 | 14,130.00 | 56,261 |
| 2026-03-16 | 1,500.00 | 1,500.00 | 1,375.00 | 1,413.00 | 14,130.00 | 59,613 |
| 2026-03-13 | 1,465.00 | 1,481.00 | 1,429.00 | 1,473.00 | 14,730.00 | 35,037 |
| 2026-03-12 | 1,502.00 | 1,530.00 | 1,460.00 | 1,487.00 | 14,870.00 | 39,484 |
| 2026-03-11 | 1,505.00 | 1,545.00 | 1,490.00 | 1,502.00 | 15,020.00 | 41,814 |
| 2026-03-10 | 1,490.00 | 1,550.00 | 1,475.00 | 1,502.00 | 15,020.00 | 46,253 |
| 2026-03-09 | 1,530.00 | 1,530.00 | 1,400.00 | 1,436.00 | 14,360.00 | 55,044 |
| 2026-03-06 | 1,541.00 | 1,599.00 | 1,490.00 | 1,543.00 | 15,430.00 | 58,511 |
| 2026-03-05 | 1,455.00 | 1,599.00 | 1,455.00 | 1,552.00 | 15,520.00 | 98,160 |
| 2026-03-04 | 1,500.00 | 1,585.00 | 1,320.00 | 1,442.00 | 14,420.00 | 140,880 |
| 2026-03-03 | 1,710.00 | 1,711.00 | 1,600.00 | 1,600.00 | 16,000.00 | 80,362 |
| 2026-02-27 | 1,762.00 | 1,763.00 | 1,710.00 | 1,734.00 | 17,340.00 | 69,279 |
| 2026-02-26 | 1,861.00 | 1,880.00 | 1,761.00 | 1,764.00 | 17,640.00 | 93,877 |
| 2026-02-25 | 1,904.00 | 1,942.00 | 1,815.00 | 1,852.00 | 18,520.00 | 102,354 |
| 2026-02-24 | 1,726.00 | 1,999.00 | 1,721.00 | 1,898.00 | 18,980.00 | 430,511 |
| 2026-02-23 | 1,748.00 | 1,778.00 | 1,715.00 | 1,728.00 | 17,280.00 | 53,787 |
| 2026-02-20 | 1,781.00 | 1,782.00 | 1,730.00 | 1,738.00 | 17,380.00 | 54,398 |
| 2026-02-19 | 1,740.00 | 1,787.00 | 1,702.00 | 1,781.00 | 17,810.00 | 85,455 |
| 2026-02-13 | 1,800.00 | 1,825.00 | 1,730.00 | 1,739.00 | 17,390.00 | 73,494 |
| 2026-02-12 | 1,827.00 | 1,895.00 | 1,803.00 | 1,827.00 | 18,270.00 | 65,834 |
| 2026-02-11 | 1,860.00 | 1,877.00 | 1,825.00 | 1,826.00 | 18,260.00 | 61,318 |
| 2026-02-10 | 1,907.00 | 1,958.00 | 1,863.00 | 1,876.00 | 18,760.00 | 58,926 |
| 2026-02-09 | 1,877.00 | 1,920.00 | 1,832.00 | 1,901.00 | 19,010.00 | 60,888 |
| 2026-02-06 | 1,838.00 | 1,865.00 | 1,740.00 | 1,814.00 | 18,140.00 | 77,697 |
| 2026-02-05 | 1,980.00 | 2,000.00 | 1,867.00 | 1,875.00 | 18,750.00 | 85,059 |
| 2026-02-04 | 1,939.00 | 2,060.00 | 1,921.00 | 1,980.00 | 19,800.00 | 140,721 |
| 2026-02-03 | 1,938.00 | 1,970.00 | 1,898.00 | 1,944.00 | 19,440.00 | 90,797 |
| 2026-02-02 | 1,992.00 | 2,025.00 | 1,885.00 | 1,900.00 | 19,000.00 | 155,551 |
| 2026-01-30 | 2,135.00 | 2,135.00 | 1,955.00 | 1,992.00 | 19,920.00 | 205,111 |
| 2026-01-29 | 2,175.00 | 2,205.00 | 2,025.00 | 2,080.00 | 20,800.00 | 266,892 |
| 2026-01-28 | 2,115.00 | 2,280.00 | 2,060.00 | 2,135.00 | 21,350.00 | 570,406 |
| 2026-01-27 | 2,000.00 | 2,250.00 | 1,951.00 | 2,050.00 | 20,500.00 | 659,922 |
| 2026-01-26 | 1,901.00 | 2,310.00 | 1,891.00 | 2,090.00 | 20,900.00 | 2,528,826 |
| 2026-01-23 | 2,130.00 | 2,265.00 | 1,833.00 | 1,837.00 | 18,370.00 | 1,717,567 |
| 2026-01-22 | 1,621.00 | 2,085.00 | 1,621.00 | 2,085.00 | 20,850.00 | 1,522,029 |
| 2026-01-21 | 1,675.00 | 1,675.00 | 1,584.00 | 1,605.00 | 16,050.00 | 131,994 |
| 2026-01-20 | 1,563.00 | 1,795.00 | 1,540.00 | 1,680.00 | 16,800.00 | 675,158 |
| 2026-01-19 | 1,433.00 | 1,739.00 | 1,421.00 | 1,561.00 | 15,610.00 | 922,804 |
| 2026-01-16 | 1,445.00 | 1,481.00 | 1,428.00 | 1,432.00 | 14,320.00 | 43,989 |
| 2026-01-15 | 1,448.00 | 1,452.00 | 1,425.00 | 1,445.00 | 14,450.00 | 52,722 |
| 2026-01-14 | 1,495.00 | 1,495.00 | 1,434.00 | 1,440.00 | 14,400.00 | 56,034 |
| 2026-01-13 | 1,436.00 | 1,533.00 | 1,432.00 | 1,495.00 | 14,950.00 | 157,517 |
| 2026-01-12 | 1,459.00 | 1,462.00 | 1,408.00 | 1,436.00 | 14,360.00 | 96,361 |
| 2026-01-09 | 1,587.00 | 1,587.00 | 1,456.00 | 1,463.00 | 14,630.00 | 268,272 |
| 2026-01-08 | 1,416.00 | 1,820.00 | 1,366.00 | 1,588.00 | 15,880.00 | 1,399,451 |
| 2026-01-07 | 1,478.00 | 1,484.00 | 1,388.00 | 1,416.00 | 14,160.00 | 43,219 |
| 2026-01-06 | 1,448.00 | 1,479.00 | 1,431.00 | 1,476.00 | 14,760.00 | 48,834 |
| 2026-01-05 | 1,408.00 | 1,442.00 | 1,408.00 | 1,441.00 | 14,410.00 | 47,465 |
| 2026-01-02 | 1,400.00 | 1,435.00 | 1,380.00 | 1,408.00 | 14,080.00 | 25,327 |
| 2025-12-30 | 1,410.00 | 1,413.00 | 1,387.00 | 1,391.00 | 13,910.00 | 15,314 |
| 2025-12-29 | 1,378.00 | 1,438.00 | 1,378.00 | 1,410.00 | 14,100.00 | 26,274 |
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.