EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 2,450.00 | 2,495.00 | 2,425.00 | 2,480.00 | 24,800.00 | 23,586 |
| 2024-07-04 | 2,515.00 | 2,550.00 | 2,460.00 | 2,465.00 | 24,650.00 | 38,347 |
| 2024-07-03 | 2,550.00 | 2,585.00 | 2,495.00 | 2,515.00 | 25,150.00 | 41,463 |
| 2024-07-02 | 2,535.00 | 2,595.00 | 2,500.00 | 2,525.00 | 25,250.00 | 45,860 |
| 2024-07-01 | 2,495.00 | 2,530.00 | 2,455.00 | 2,525.00 | 25,250.00 | 32,052 |
| 2024-06-28 | 2,505.00 | 2,530.00 | 2,455.00 | 2,495.00 | 24,950.00 | 46,707 |
| 2024-06-27 | 2,545.00 | 2,610.00 | 2,485.00 | 2,500.00 | 25,000.00 | 47,782 |
| 2024-06-26 | 2,595.00 | 2,605.00 | 2,545.00 | 2,550.00 | 25,500.00 | 34,426 |
| 2024-06-25 | 2,530.00 | 2,615.00 | 2,525.00 | 2,555.00 | 25,550.00 | 32,862 |
| 2024-06-24 | 2,715.00 | 2,715.00 | 2,570.00 | 2,580.00 | 25,800.00 | 74,727 |
| 2024-06-21 | 2,720.00 | 2,870.00 | 2,630.00 | 2,715.00 | 27,150.00 | 244,985 |
| 2024-06-20 | 2,695.00 | 2,790.00 | 2,655.00 | 2,660.00 | 26,600.00 | 76,508 |
| 2024-06-19 | 2,685.00 | 2,705.00 | 2,605.00 | 2,695.00 | 26,950.00 | 72,894 |
| 2024-06-18 | 2,760.00 | 2,790.00 | 2,655.00 | 2,665.00 | 26,650.00 | 153,677 |
| 2024-06-17 | 2,820.00 | 2,845.00 | 2,680.00 | 2,775.00 | 27,750.00 | 120,945 |
| 2024-06-14 | 3,005.00 | 3,100.00 | 2,880.00 | 2,880.00 | 28,800.00 | 433,995 |
| 2024-06-13 | 2,850.00 | 2,905.00 | 2,805.00 | 2,895.00 | 28,950.00 | 175,113 |
| 2024-06-12 | 2,960.00 | 3,080.00 | 2,880.00 | 2,880.00 | 28,800.00 | 341,988 |
| 2024-06-11 | 2,775.00 | 3,250.00 | 2,735.00 | 2,960.00 | 29,600.00 | 1,586,919 |
| 2024-06-10 | 2,775.00 | 2,790.00 | 2,690.00 | 2,735.00 | 27,350.00 | 82,772 |
| 2024-06-07 | 2,745.00 | 2,795.00 | 2,650.00 | 2,785.00 | 27,850.00 | 126,292 |
| 2024-06-05 | 2,810.00 | 2,850.00 | 2,730.00 | 2,745.00 | 27,450.00 | 145,904 |
| 2024-06-04 | 2,965.00 | 2,975.00 | 2,780.00 | 2,820.00 | 28,200.00 | 250,690 |
| 2024-06-03 | 3,035.00 | 3,215.00 | 2,970.00 | 3,015.00 | 30,150.00 | 863,107 |
| 2024-05-31 | 3,010.00 | 3,125.00 | 2,870.00 | 2,955.00 | 29,550.00 | 690,898 |
| 2024-05-30 | 2,415.00 | 3,135.00 | 2,360.00 | 3,050.00 | 30,500.00 | 2,353,371 |
| 2024-05-29 | 2,465.00 | 2,470.00 | 2,415.00 | 2,415.00 | 24,150.00 | 19,608 |
| 2024-05-28 | 2,485.00 | 2,500.00 | 2,440.00 | 2,455.00 | 24,550.00 | 21,177 |
| 2024-05-27 | 2,440.00 | 2,490.00 | 2,375.00 | 2,485.00 | 24,850.00 | 37,320 |
| 2024-05-24 | 2,520.00 | 2,520.00 | 2,450.00 | 2,450.00 | 24,500.00 | 25,475 |
| 2024-05-23 | 2,585.00 | 2,585.00 | 2,515.00 | 2,525.00 | 25,250.00 | 23,418 |
| 2024-05-22 | 2,590.00 | 2,605.00 | 2,545.00 | 2,585.00 | 25,850.00 | 24,392 |
| 2024-05-21 | 2,580.00 | 2,580.00 | 2,525.00 | 2,560.00 | 25,600.00 | 22,895 |
| 2024-05-20 | 2,685.00 | 2,685.00 | 2,570.00 | 2,585.00 | 25,850.00 | 37,504 |
| 2024-05-17 | 2,725.00 | 2,725.00 | 2,620.00 | 2,675.00 | 26,750.00 | 31,638 |
| 2024-05-16 | 2,680.00 | 2,705.00 | 2,625.00 | 2,705.00 | 27,050.00 | 60,104 |
| 2024-05-14 | 2,505.00 | 2,665.00 | 2,500.00 | 2,610.00 | 26,100.00 | 98,804 |
| 2024-05-13 | 2,455.00 | 2,565.00 | 2,405.00 | 2,460.00 | 24,600.00 | 46,904 |
| 2024-05-10 | 2,480.00 | 2,510.00 | 2,450.00 | 2,460.00 | 24,600.00 | 26,093 |
| 2024-05-09 | 2,540.00 | 2,540.00 | 2,480.00 | 2,495.00 | 24,950.00 | 26,380 |
| 2024-05-08 | 2,505.00 | 2,540.00 | 2,470.00 | 2,535.00 | 25,350.00 | 28,292 |
| 2024-05-07 | 2,575.00 | 2,590.00 | 2,510.00 | 2,530.00 | 25,300.00 | 32,092 |
| 2024-05-03 | 2,595.00 | 2,695.00 | 2,560.00 | 2,575.00 | 25,750.00 | 66,609 |
| 2024-05-02 | 2,540.00 | 2,560.00 | 2,500.00 | 2,555.00 | 25,550.00 | 22,157 |
| 2024-04-30 | 2,545.00 | 2,615.00 | 2,530.00 | 2,545.00 | 25,450.00 | 40,470 |
| 2024-04-29 | 2,545.00 | 2,560.00 | 2,485.00 | 2,545.00 | 25,450.00 | 34,260 |
| 2024-04-26 | 2,500.00 | 2,545.00 | 2,435.00 | 2,545.00 | 25,450.00 | 42,027 |
| 2024-04-25 | 2,470.00 | 2,520.00 | 2,440.00 | 2,450.00 | 24,500.00 | 48,131 |
| 2024-04-24 | 2,410.00 | 2,475.00 | 2,410.00 | 2,455.00 | 24,550.00 | 31,042 |
| 2024-04-23 | 2,400.00 | 2,480.00 | 2,370.00 | 2,370.00 | 23,700.00 | 27,322 |
| 2024-04-22 | 2,355.00 | 2,455.00 | 2,355.00 | 2,400.00 | 24,000.00 | 22,048 |
| 2024-04-19 | 2,420.00 | 2,450.00 | 2,315.00 | 2,350.00 | 23,500.00 | 33,435 |
| 2024-04-18 | 2,300.00 | 2,415.00 | 2,300.00 | 2,415.00 | 24,150.00 | 37,061 |
| 2024-04-17 | 2,340.00 | 2,405.00 | 2,320.00 | 2,320.00 | 23,200.00 | 27,652 |
| 2024-04-16 | 2,410.00 | 2,425.00 | 2,325.00 | 2,340.00 | 23,400.00 | 61,582 |
| 2024-04-15 | 2,500.00 | 2,530.00 | 2,400.00 | 2,425.00 | 24,250.00 | 58,945 |
| 2024-04-12 | 2,555.00 | 2,620.00 | 2,530.00 | 2,540.00 | 25,400.00 | 46,267 |
| 2024-04-11 | 2,595.00 | 2,610.00 | 2,505.00 | 2,540.00 | 25,400.00 | 37,614 |
| 2024-04-09 | 2,700.00 | 2,730.00 | 2,580.00 | 2,595.00 | 25,950.00 | 56,831 |
| 2024-04-08 | 2,870.00 | 2,870.00 | 2,680.00 | 2,695.00 | 26,950.00 | 66,630 |
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.