See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 131400.KQ stock page

EV Advanced Material Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-093,620.003,740.003,600.003,615.0036,150.00164,509
2024-01-083,565.003,645.003,525.003,605.0036,050.0098,519
2024-01-053,695.003,695.003,540.003,565.0035,650.0080,193
2024-01-043,615.003,630.003,525.003,575.0035,750.0080,897
2024-01-033,650.003,680.003,530.003,615.0036,150.0077,790
2024-01-023,745.003,850.003,670.003,705.0037,050.00178,170
2023-12-283,775.003,850.003,715.003,745.0037,450.00240,923
2023-12-273,515.003,865.003,500.003,720.0037,200.00665,546
2023-12-263,565.003,595.003,420.003,460.0034,600.00101,974
2023-12-223,650.003,670.003,535.003,550.0035,500.00148,308
2023-12-213,455.003,935.003,435.003,635.0036,350.00863,805
2023-12-203,450.003,515.003,415.003,470.0034,700.00131,012
2023-12-193,460.003,505.003,375.003,470.0034,700.00122,870
2023-12-183,485.003,560.003,375.003,460.0034,600.00258,974
2023-12-153,240.003,820.003,230.003,425.0034,250.001,454,483
2023-12-143,275.003,450.003,200.003,240.0032,400.00220,714
2023-12-133,240.003,305.003,200.003,205.0032,050.0071,613
2023-12-123,275.003,330.003,215.003,240.0032,400.0074,093
2023-12-113,325.003,350.003,275.003,280.0032,800.0049,392
2023-12-083,240.003,340.003,240.003,320.0033,200.0067,116
2023-12-073,240.003,330.003,215.003,230.0032,300.0050,364
2023-12-063,235.003,260.003,190.003,240.0032,400.0044,660
2023-12-053,295.003,315.003,230.003,230.0032,300.0073,295
2023-12-043,375.003,405.003,315.003,320.0033,200.0091,895
2023-12-013,500.003,500.003,370.003,380.0033,800.00152,915
2023-11-303,375.003,845.003,325.003,520.0035,200.001,049,469
2023-11-293,325.003,355.003,245.003,335.0033,350.0068,359
2023-11-283,370.003,390.003,310.003,325.0033,250.0063,967
2023-11-273,505.003,575.003,330.003,360.0033,600.00120,270
2023-11-243,385.003,440.003,360.003,365.0033,650.0054,393
2023-11-233,425.003,470.003,375.003,385.0033,850.0070,579
2023-11-223,515.003,540.003,430.003,450.0034,500.0054,090
2023-11-213,540.003,570.003,470.003,530.0035,300.0060,093
2023-11-203,495.003,565.003,475.003,540.0035,400.0051,219
2023-11-173,485.003,500.003,400.003,465.0034,650.0064,568
2023-11-163,605.003,655.003,500.003,540.0035,400.0075,796
2023-11-153,680.003,740.003,575.003,585.0035,850.00150,385
2023-11-143,365.003,640.003,365.003,545.0035,450.00143,734
2023-11-133,410.003,670.003,350.003,355.0033,550.00137,075
2023-11-103,445.003,470.003,385.003,385.0033,850.0062,192
2023-11-093,670.003,750.003,485.003,505.0035,050.00146,531
2023-11-083,770.003,790.003,590.003,625.0036,250.00124,003
2023-11-073,850.003,940.003,670.003,760.0037,600.00356,495
2023-11-063,410.004,030.003,365.003,795.0037,950.001,308,911
2023-11-033,240.003,340.003,185.003,280.0032,800.0091,294
2023-11-023,090.003,240.003,090.003,210.0032,100.0078,112
2023-11-013,170.003,245.003,035.003,055.0030,550.0076,558
2023-10-313,450.003,465.003,155.003,155.0031,550.00107,326
2023-10-303,380.003,465.003,300.003,445.0034,450.0063,167
2023-10-273,345.003,470.003,345.003,370.0033,700.0086,545
2023-10-263,480.003,515.003,305.003,340.0033,400.00131,445
2023-10-253,805.003,820.003,620.003,620.0036,200.00178,099
2023-10-243,620.003,895.003,450.003,790.0037,900.00486,933
2023-10-233,640.003,795.003,605.003,620.0036,200.00180,695
2023-10-203,920.004,015.003,630.003,710.0037,100.00335,243
2023-10-194,180.004,180.003,970.004,100.0041,000.00374,526
2023-10-184,610.004,650.004,265.004,355.0043,550.001,114,609
2023-10-173,700.004,775.003,700.004,775.0047,750.004,092,524
2023-10-163,900.003,900.003,635.003,675.0036,750.00145,213
2023-10-133,835.004,410.003,795.003,935.0039,350.00717,102
← NewerPage 12 of 20 · 1,188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-273.4148 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.