EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 2,075.00 | 2,085.00 | 1,998.00 | 2,000.00 | 20,000.00 | 104,626 |
| 2025-09-25 | 2,040.00 | 2,215.00 | 2,010.00 | 2,070.00 | 20,700.00 | 839,434 |
| 2025-09-24 | 2,125.00 | 2,125.00 | 1,964.00 | 1,968.00 | 19,680.00 | 109,953 |
| 2025-09-23 | 1,990.00 | 2,000.00 | 1,960.00 | 1,963.00 | 19,630.00 | 54,651 |
| 2025-09-22 | 2,010.00 | 2,030.00 | 1,990.00 | 1,990.00 | 19,900.00 | 57,942 |
| 2025-09-19 | 2,045.00 | 2,055.00 | 2,000.00 | 2,005.00 | 20,050.00 | 62,782 |
| 2025-09-18 | 2,040.00 | 2,075.00 | 2,030.00 | 2,045.00 | 20,450.00 | 47,714 |
| 2025-09-17 | 2,080.00 | 2,115.00 | 2,040.00 | 2,040.00 | 20,400.00 | 58,657 |
| 2025-09-16 | 2,135.00 | 2,140.00 | 2,070.00 | 2,080.00 | 20,800.00 | 79,116 |
| 2025-09-15 | 2,165.00 | 2,185.00 | 2,090.00 | 2,100.00 | 21,000.00 | 115,751 |
| 2025-09-12 | 2,100.00 | 2,215.00 | 2,090.00 | 2,160.00 | 21,600.00 | 274,620 |
| 2025-09-11 | 2,085.00 | 2,120.00 | 2,060.00 | 2,065.00 | 20,650.00 | 74,746 |
| 2025-09-10 | 2,020.00 | 2,220.00 | 2,000.00 | 2,070.00 | 20,700.00 | 334,429 |
| 2025-09-09 | 2,030.00 | 2,120.00 | 2,015.00 | 2,030.00 | 20,300.00 | 76,404 |
| 2025-09-08 | 2,065.00 | 2,070.00 | 2,020.00 | 2,025.00 | 20,250.00 | 52,572 |
| 2025-09-05 | 2,110.00 | 2,110.00 | 2,040.00 | 2,045.00 | 20,450.00 | 90,227 |
| 2025-09-04 | 2,070.00 | 2,260.00 | 2,050.00 | 2,090.00 | 20,900.00 | 880,934 |
| 2025-09-03 | 2,000.00 | 2,020.00 | 1,970.00 | 1,980.00 | 19,800.00 | 84,031 |
| 2025-09-02 | 2,060.00 | 2,070.00 | 1,965.00 | 2,015.00 | 20,150.00 | 146,668 |
| 2025-09-01 | 2,080.00 | 2,140.00 | 2,052.00 | 2,055.00 | 20,550.00 | 69,993 |
| 2025-08-29 | 2,170.00 | 2,190.00 | 2,085.00 | 2,095.00 | 20,950.00 | 122,809 |
| 2025-08-28 | 2,295.00 | 2,340.00 | 2,165.00 | 2,170.00 | 21,700.00 | 129,698 |
| 2025-08-27 | 2,340.00 | 2,340.00 | 2,260.00 | 2,280.00 | 22,800.00 | 126,094 |
| 2025-08-26 | 2,290.00 | 2,370.00 | 2,270.00 | 2,315.00 | 23,150.00 | 154,732 |
| 2025-08-25 | 2,470.00 | 2,615.00 | 2,320.00 | 2,335.00 | 23,350.00 | 964,903 |
| 2025-08-22 | 2,160.00 | 2,510.00 | 2,090.00 | 2,290.00 | 22,900.00 | 1,070,041 |
| 2025-08-21 | 2,270.00 | 2,275.00 | 2,145.00 | 2,145.00 | 21,450.00 | 149,021 |
| 2025-08-20 | 2,145.00 | 2,285.00 | 2,080.00 | 2,235.00 | 22,350.00 | 251,811 |
| 2025-08-19 | 2,340.00 | 2,475.00 | 2,205.00 | 2,220.00 | 22,200.00 | 742,306 |
| 2025-08-18 | 2,335.00 | 2,350.00 | 2,280.00 | 2,315.00 | 23,150.00 | 154,364 |
| 2025-08-14 | 2,415.00 | 2,465.00 | 2,330.00 | 2,365.00 | 23,650.00 | 331,052 |
| 2025-08-13 | 2,575.00 | 2,575.00 | 2,375.00 | 2,405.00 | 24,050.00 | 370,883 |
| 2025-08-12 | 2,565.00 | 2,745.00 | 2,460.00 | 2,500.00 | 25,000.00 | 1,727,402 |
| 2025-08-11 | 2,295.00 | 2,820.00 | 2,260.00 | 2,580.00 | 25,800.00 | 5,602,231 |
| 2025-08-08 | 2,220.00 | 2,460.00 | 2,190.00 | 2,240.00 | 22,400.00 | 879,648 |
| 2025-08-07 | 2,330.00 | 2,330.00 | 2,220.00 | 2,240.00 | 22,400.00 | 186,093 |
| 2025-08-06 | 2,250.00 | 2,345.00 | 2,200.00 | 2,265.00 | 22,650.00 | 495,605 |
| 2025-08-05 | 2,065.00 | 2,440.00 | 2,065.00 | 2,245.00 | 22,450.00 | 2,729,523 |
| 2025-08-04 | 2,020.00 | 2,135.00 | 2,005.00 | 2,050.00 | 20,500.00 | 176,240 |
| 2025-08-01 | 2,220.00 | 2,225.00 | 2,050.00 | 2,080.00 | 20,800.00 | 223,293 |
| 2025-07-31 | 2,160.00 | 2,380.00 | 2,160.00 | 2,220.00 | 22,200.00 | 1,325,454 |
| 2025-07-30 | 2,230.00 | 2,470.00 | 2,150.00 | 2,160.00 | 21,600.00 | 1,581,198 |
| 2025-07-29 | 2,175.00 | 2,175.00 | 2,060.00 | 2,095.00 | 20,950.00 | 221,853 |
| 2025-07-28 | 2,165.00 | 2,435.00 | 2,145.00 | 2,170.00 | 21,700.00 | 1,175,104 |
| 2025-07-25 | 2,265.00 | 2,480.00 | 2,140.00 | 2,165.00 | 21,650.00 | 1,002,951 |
| 2025-07-24 | 2,075.00 | 2,595.00 | 2,040.00 | 2,290.00 | 22,900.00 | 4,625,618 |
| 2025-07-23 | 2,130.00 | 2,160.00 | 2,055.00 | 2,160.00 | 21,600.00 | 187,008 |
| 2025-07-22 | 2,140.00 | 2,190.00 | 2,075.00 | 2,075.00 | 20,750.00 | 234,041 |
| 2025-07-21 | 2,140.00 | 2,270.00 | 2,140.00 | 2,140.00 | 21,400.00 | 501,065 |
| 2025-07-18 | 1,744.00 | 2,265.00 | 1,744.00 | 2,265.00 | 22,650.00 | 5,402,955 |
| 2025-07-17 | 1,760.00 | 1,854.00 | 1,743.00 | 1,743.00 | 17,430.00 | 171,764 |
| 2025-07-16 | 1,909.00 | 1,942.00 | 1,820.00 | 1,834.00 | 18,340.00 | 197,730 |
| 2025-07-15 | 1,949.00 | 1,970.00 | 1,890.00 | 1,903.00 | 19,030.00 | 224,621 |
| 2025-07-14 | 1,782.00 | 2,140.00 | 1,740.00 | 1,939.00 | 19,390.00 | 1,892,008 |
| 2025-07-11 | 1,770.00 | 1,817.00 | 1,740.00 | 1,780.00 | 17,800.00 | 108,726 |
| 2025-07-10 | 1,857.00 | 1,888.00 | 1,769.00 | 1,769.00 | 17,690.00 | 187,891 |
| 2025-07-09 | 1,899.00 | 2,000.00 | 1,841.00 | 1,843.00 | 18,430.00 | 790,864 |
| 2025-07-08 | 1,728.00 | 2,030.00 | 1,680.00 | 1,899.00 | 18,990.00 | 2,878,309 |
| 2025-07-07 | 1,870.00 | 2,030.00 | 1,745.00 | 1,745.00 | 17,450.00 | 1,213,976 |
| 2025-07-04 | 1,743.00 | 2,035.00 | 1,673.00 | 1,870.00 | 18,700.00 | 3,887,588 |
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.