EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 2,890.00 | 2,915.00 | 2,835.00 | 2,855.00 | 28,550.00 | 42,540 |
| 2024-04-04 | 2,870.00 | 3,040.00 | 2,835.00 | 2,845.00 | 28,450.00 | 124,334 |
| 2024-04-03 | 2,905.00 | 2,905.00 | 2,840.00 | 2,845.00 | 28,450.00 | 55,201 |
| 2024-04-02 | 3,000.00 | 3,010.00 | 2,900.00 | 2,905.00 | 29,050.00 | 62,178 |
| 2024-04-01 | 2,960.00 | 3,015.00 | 2,960.00 | 3,000.00 | 30,000.00 | 44,524 |
| 2024-03-29 | 2,995.00 | 3,015.00 | 2,940.00 | 2,945.00 | 29,450.00 | 64,789 |
| 2024-03-28 | 3,015.00 | 3,065.00 | 2,980.00 | 2,995.00 | 29,950.00 | 65,691 |
| 2024-03-27 | 3,020.00 | 3,065.00 | 2,985.00 | 2,990.00 | 29,900.00 | 79,542 |
| 2024-03-26 | 3,060.00 | 3,100.00 | 3,015.00 | 3,025.00 | 30,250.00 | 59,360 |
| 2024-03-25 | 3,035.00 | 3,085.00 | 3,000.00 | 3,060.00 | 30,600.00 | 65,318 |
| 2024-03-22 | 3,050.00 | 3,100.00 | 2,990.00 | 3,035.00 | 30,350.00 | 95,940 |
| 2024-03-21 | 3,110.00 | 3,180.00 | 3,035.00 | 3,045.00 | 30,450.00 | 80,846 |
| 2024-03-20 | 3,155.00 | 3,210.00 | 3,040.00 | 3,080.00 | 30,800.00 | 92,487 |
| 2024-03-19 | 3,290.00 | 3,290.00 | 3,145.00 | 3,155.00 | 31,550.00 | 84,694 |
| 2024-03-18 | 3,260.00 | 3,385.00 | 3,230.00 | 3,260.00 | 32,600.00 | 194,646 |
| 2024-03-15 | 3,180.00 | 3,405.00 | 3,075.00 | 3,265.00 | 32,650.00 | 347,683 |
| 2024-03-14 | 3,250.00 | 3,250.00 | 3,105.00 | 3,110.00 | 31,100.00 | 63,297 |
| 2024-03-13 | 3,180.00 | 3,210.00 | 3,100.00 | 3,210.00 | 32,100.00 | 102,837 |
| 2024-03-12 | 2,960.00 | 3,310.00 | 2,935.00 | 3,180.00 | 31,800.00 | 536,686 |
| 2024-03-11 | 2,875.00 | 3,040.00 | 2,850.00 | 2,925.00 | 29,250.00 | 102,066 |
| 2024-03-08 | 2,870.00 | 3,000.00 | 2,860.00 | 2,875.00 | 28,750.00 | 103,264 |
| 2024-03-07 | 2,930.00 | 2,965.00 | 2,850.00 | 2,875.00 | 28,750.00 | 64,506 |
| 2024-03-06 | 3,015.00 | 3,015.00 | 2,930.00 | 2,930.00 | 29,300.00 | 79,469 |
| 2024-03-05 | 3,085.00 | 3,100.00 | 3,005.00 | 3,010.00 | 30,100.00 | 69,293 |
| 2024-03-04 | 3,100.00 | 3,160.00 | 3,080.00 | 3,080.00 | 30,800.00 | 58,874 |
| 2024-02-29 | 3,170.00 | 3,180.00 | 3,070.00 | 3,095.00 | 30,950.00 | 55,738 |
| 2024-02-28 | 3,110.00 | 3,190.00 | 3,110.00 | 3,145.00 | 31,450.00 | 49,504 |
| 2024-02-27 | 3,230.00 | 3,250.00 | 3,130.00 | 3,140.00 | 31,400.00 | 63,885 |
| 2024-02-26 | 3,200.00 | 3,275.00 | 3,190.00 | 3,205.00 | 32,050.00 | 62,482 |
| 2024-02-23 | 3,235.00 | 3,295.00 | 3,195.00 | 3,200.00 | 32,000.00 | 64,178 |
| 2024-02-22 | 3,260.00 | 3,310.00 | 3,210.00 | 3,220.00 | 32,200.00 | 59,720 |
| 2024-02-21 | 3,240.00 | 3,330.00 | 3,225.00 | 3,240.00 | 32,400.00 | 69,729 |
| 2024-02-20 | 3,245.00 | 3,290.00 | 3,210.00 | 3,265.00 | 32,650.00 | 41,282 |
| 2024-02-19 | 3,290.00 | 3,365.00 | 3,230.00 | 3,250.00 | 32,500.00 | 65,312 |
| 2024-02-16 | 3,395.00 | 3,410.00 | 3,290.00 | 3,320.00 | 33,200.00 | 73,037 |
| 2024-02-15 | 3,330.00 | 3,420.00 | 3,275.00 | 3,365.00 | 33,650.00 | 160,352 |
| 2024-02-14 | 3,225.00 | 3,340.00 | 3,200.00 | 3,300.00 | 33,000.00 | 63,480 |
| 2024-02-13 | 3,190.00 | 3,270.00 | 3,180.00 | 3,255.00 | 32,550.00 | 72,508 |
| 2024-02-08 | 3,115.00 | 3,215.00 | 3,115.00 | 3,160.00 | 31,600.00 | 58,326 |
| 2024-02-07 | 3,130.00 | 3,220.00 | 3,110.00 | 3,115.00 | 31,150.00 | 49,479 |
| 2024-02-06 | 3,135.00 | 3,175.00 | 3,085.00 | 3,100.00 | 31,000.00 | 43,620 |
| 2024-02-05 | 3,155.00 | 3,210.00 | 3,125.00 | 3,150.00 | 31,500.00 | 36,925 |
| 2024-02-02 | 3,135.00 | 3,175.00 | 3,130.00 | 3,155.00 | 31,550.00 | 39,165 |
| 2024-02-01 | 3,150.00 | 3,185.00 | 3,100.00 | 3,130.00 | 31,300.00 | 41,011 |
| 2024-01-31 | 3,250.00 | 3,320.00 | 3,185.00 | 3,185.00 | 31,850.00 | 65,213 |
| 2024-01-30 | 3,375.00 | 3,380.00 | 3,240.00 | 3,275.00 | 32,750.00 | 64,753 |
| 2024-01-29 | 3,215.00 | 3,350.00 | 3,215.00 | 3,275.00 | 32,750.00 | 106,807 |
| 2024-01-26 | 3,185.00 | 3,330.00 | 3,160.00 | 3,200.00 | 32,000.00 | 89,399 |
| 2024-01-25 | 3,195.00 | 3,380.00 | 3,180.00 | 3,220.00 | 32,200.00 | 152,346 |
| 2024-01-24 | 3,150.00 | 3,565.00 | 3,080.00 | 3,165.00 | 31,650.00 | 416,664 |
| 2024-01-23 | 3,160.00 | 3,240.00 | 3,080.00 | 3,130.00 | 31,300.00 | 47,262 |
| 2024-01-22 | 3,315.00 | 3,330.00 | 3,150.00 | 3,160.00 | 31,600.00 | 94,308 |
| 2024-01-19 | 3,340.00 | 3,385.00 | 3,260.00 | 3,270.00 | 32,700.00 | 70,495 |
| 2024-01-18 | 3,330.00 | 3,435.00 | 3,250.00 | 3,310.00 | 33,100.00 | 66,057 |
| 2024-01-17 | 3,420.00 | 3,570.00 | 3,305.00 | 3,335.00 | 33,350.00 | 137,478 |
| 2024-01-16 | 3,370.00 | 3,505.00 | 3,370.00 | 3,420.00 | 34,200.00 | 61,285 |
| 2024-01-15 | 3,420.00 | 3,500.00 | 3,335.00 | 3,385.00 | 33,850.00 | 77,935 |
| 2024-01-12 | 3,520.00 | 3,520.00 | 3,385.00 | 3,405.00 | 34,050.00 | 69,682 |
| 2024-01-11 | 3,540.00 | 3,605.00 | 3,480.00 | 3,510.00 | 35,100.00 | 80,863 |
| 2024-01-10 | 3,620.00 | 3,670.00 | 3,515.00 | 3,520.00 | 35,200.00 | 94,713 |
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.