EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8,190.00 | 8,530.00 | 8,010.00 | 8,450.00 | 8,450.00 | 33,240 |
| 2026-10-20 | 8,180.00 | 8,250.00 | 7,930.00 | 8,120.00 | 8,120.00 | 25,198 |
| 2026-10-19 | 7,590.00 | 8,280.00 | 7,590.00 | 8,180.00 | 8,180.00 | 55,179 |
| 2026-10-16 | 7,380.00 | 7,950.00 | 7,300.00 | 7,650.00 | 7,650.00 | 28,423 |
| 2026-10-15 | 7,700.00 | 7,700.00 | 7,200.00 | 7,390.00 | 7,390.00 | 56,293 |
| 2026-10-14 | 7,810.00 | 8,320.00 | 7,770.00 | 7,850.00 | 7,850.00 | 49,727 |
| 2026-10-13 | 7,650.00 | 7,940.00 | 7,360.00 | 7,940.00 | 7,940.00 | 43,265 |
| 2026-10-12 | 8,100.00 | 8,490.00 | 7,520.00 | 7,750.00 | 7,750.00 | 49,893 |
| 2026-10-08 | 8,000.00 | 8,200.00 | 7,620.00 | 8,120.00 | 8,120.00 | 64,178 |
| 2026-10-07 | 8,500.00 | 9,330.00 | 7,850.00 | 7,960.00 | 7,960.00 | 203,159 |
| 2026-09-08 | 811.00 | 872.00 | 742.00 | 766.00 | 7,660.00 | 170,012 |
| 2026-09-07 | 826.00 | 859.00 | 822.00 | 824.00 | 8,240.00 | 83,947 |
| 2026-09-04 | 814.00 | 880.00 | 793.00 | 855.00 | 8,550.00 | 152,464 |
| 2026-09-03 | 772.00 | 894.00 | 772.00 | 823.00 | 8,230.00 | 290,443 |
| 2026-09-02 | 771.00 | 798.00 | 764.00 | 772.00 | 7,720.00 | 55,332 |
| 2026-09-01 | 740.00 | 805.00 | 722.00 | 787.00 | 7,870.00 | 110,316 |
| 2026-08-31 | 711.00 | 815.00 | 688.00 | 744.00 | 7,440.00 | 170,305 |
| 2026-08-28 | 733.00 | 747.00 | 700.00 | 720.00 | 7,200.00 | 52,315 |
| 2026-08-27 | 715.00 | 750.00 | 710.00 | 725.00 | 7,250.00 | 101,924 |
| 2026-08-26 | 739.00 | 741.00 | 691.00 | 728.00 | 7,280.00 | 140,073 |
| 2026-08-25 | 782.00 | 782.00 | 720.00 | 741.00 | 7,410.00 | 91,256 |
| 2026-08-24 | 782.00 | 873.00 | 774.00 | 775.00 | 7,750.00 | 130,115 |
| 2026-08-21 | 843.00 | 843.00 | 769.00 | 782.00 | 7,820.00 | 125,824 |
| 2026-08-20 | 876.00 | 886.00 | 800.00 | 848.00 | 8,480.00 | 110,046 |
| 2026-08-19 | 941.00 | 941.00 | 841.00 | 850.00 | 8,500.00 | 158,513 |
| 2026-08-18 | 912.00 | 1,067.00 | 911.00 | 931.00 | 9,310.00 | 534,730 |
| 2026-08-14 | 1,001.00 | 1,200.00 | 912.00 | 912.00 | 9,120.00 | 1,897,566 |
| 2026-08-13 | 727.00 | 936.00 | 726.00 | 936.00 | 9,360.00 | 1,147,683 |
| 2026-08-12 | 740.00 | 743.00 | 714.00 | 720.00 | 7,200.00 | 74,228 |
| 2026-08-11 | 734.00 | 750.00 | 709.00 | 739.00 | 7,390.00 | 102,800 |
| 2026-08-10 | 725.00 | 762.00 | 705.00 | 746.00 | 7,460.00 | 270,380 |
| 2026-08-07 | 735.00 | 874.00 | 711.00 | 718.00 | 7,180.00 | 1,589,895 |
| 2026-08-06 | 699.00 | 699.00 | 659.00 | 673.00 | 6,730.00 | 34,249 |
| 2026-08-05 | 699.00 | 699.00 | 679.00 | 695.00 | 6,950.00 | 52,574 |
| 2026-08-04 | 670.00 | 708.00 | 660.00 | 673.00 | 6,730.00 | 65,371 |
| 2026-08-03 | 617.00 | 780.00 | 617.00 | 667.00 | 6,670.00 | 253,368 |
| 2026-07-31 | 624.00 | 637.00 | 603.00 | 616.00 | 6,160.00 | 65,314 |
| 2026-07-30 | 587.00 | 627.00 | 580.00 | 597.00 | 5,970.00 | 51,136 |
| 2026-07-29 | 690.00 | 690.00 | 591.00 | 605.00 | 6,050.00 | 62,889 |
| 2026-07-28 | 672.00 | 692.00 | 646.00 | 656.00 | 6,560.00 | 55,394 |
| 2026-07-27 | 700.00 | 736.00 | 669.00 | 697.00 | 6,970.00 | 73,859 |
| 2026-07-24 | 730.00 | 754.00 | 683.00 | 685.00 | 6,850.00 | 122,603 |
| 2026-07-23 | 960.00 | 996.00 | 737.00 | 741.00 | 7,410.00 | 521,918 |
| 2026-07-22 | 715.00 | 912.00 | 707.00 | 912.00 | 9,120.00 | 287,832 |
| 2026-07-21 | 680.00 | 709.00 | 650.00 | 702.00 | 7,020.00 | 34,312 |
| 2026-07-20 | 735.00 | 735.00 | 690.00 | 698.00 | 6,980.00 | 52,651 |
| 2026-07-16 | 757.00 | 774.00 | 711.00 | 739.00 | 7,390.00 | 72,300 |
| 2026-07-15 | 701.00 | 790.00 | 701.00 | 765.00 | 7,650.00 | 250,288 |
| 2026-07-14 | 620.00 | 736.00 | 598.00 | 688.00 | 6,880.00 | 575,310 |
| 2026-07-13 | 1,050.00 | 1,100.00 | 725.00 | 725.00 | 7,250.00 | 265,563 |
| 2026-07-10 | 980.00 | 1,041.00 | 980.00 | 1,035.00 | 10,350.00 | 38,034 |
| 2026-07-09 | 973.00 | 1,018.00 | 950.00 | 969.00 | 9,690.00 | 54,714 |
| 2026-07-08 | 1,026.00 | 1,044.00 | 960.00 | 973.00 | 9,730.00 | 81,306 |
| 2026-07-07 | 1,106.00 | 1,170.00 | 1,010.00 | 1,053.00 | 10,530.00 | 58,367 |
| 2026-07-06 | 1,183.00 | 1,188.00 | 1,102.00 | 1,126.00 | 11,260.00 | 37,242 |
| 2026-07-03 | 1,173.00 | 1,216.00 | 1,113.00 | 1,172.00 | 11,720.00 | 49,379 |
| 2026-07-02 | 1,260.00 | 1,275.00 | 1,170.00 | 1,176.00 | 11,760.00 | 80,772 |
| 2026-07-01 | 1,405.00 | 1,405.00 | 1,297.00 | 1,314.00 | 13,140.00 | 29,379 |
| 2026-06-30 | 1,334.00 | 1,335.00 | 1,285.00 | 1,297.00 | 12,970.00 | 27,045 |
| 2026-06-29 | 1,245.00 | 1,336.00 | 1,234.00 | 1,327.00 | 13,270.00 | 54,117 |
Page 1 of 2 · 104 trading daysOlder →
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.