EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 3,560.00 | 3,985.00 | 3,560.00 | 3,835.00 | 38,350.00 | 458,155 |
| 2023-10-11 | 3,485.00 | 3,575.00 | 3,485.00 | 3,530.00 | 35,300.00 | 49,921 |
| 2023-10-10 | 3,535.00 | 3,605.00 | 3,415.00 | 3,435.00 | 34,350.00 | 75,296 |
| 2023-10-06 | 3,500.00 | 3,630.00 | 3,500.00 | 3,535.00 | 35,350.00 | 50,500 |
| 2023-10-05 | 3,555.00 | 3,655.00 | 3,500.00 | 3,510.00 | 35,100.00 | 80,155 |
| 2023-10-04 | 3,675.00 | 3,690.00 | 3,550.00 | 3,555.00 | 35,550.00 | 111,366 |
| 2023-09-27 | 3,620.00 | 3,845.00 | 3,545.00 | 3,750.00 | 37,500.00 | 268,797 |
| 2023-09-26 | 3,755.00 | 4,800.00 | 3,730.00 | 3,855.00 | 38,550.00 | 1,675,784 |
| 2023-09-25 | 3,880.00 | 3,995.00 | 3,805.00 | 3,810.00 | 38,100.00 | 51,254 |
| 2023-09-22 | 3,810.00 | 3,930.00 | 3,810.00 | 3,900.00 | 39,000.00 | 46,707 |
| 2023-09-21 | 4,035.00 | 4,035.00 | 3,900.00 | 3,925.00 | 39,250.00 | 63,978 |
| 2023-09-20 | 4,015.00 | 4,075.00 | 3,980.00 | 4,075.00 | 40,750.00 | 59,503 |
| 2023-09-19 | 4,170.00 | 4,195.00 | 4,015.00 | 4,040.00 | 40,400.00 | 69,884 |
| 2023-09-18 | 4,175.00 | 4,275.00 | 4,120.00 | 4,170.00 | 41,700.00 | 63,280 |
| 2023-09-15 | 4,145.00 | 4,250.00 | 4,120.00 | 4,175.00 | 41,750.00 | 50,707 |
| 2023-09-14 | 4,090.00 | 4,180.00 | 4,075.00 | 4,145.00 | 41,450.00 | 54,460 |
| 2023-09-13 | 4,195.00 | 4,220.00 | 4,085.00 | 4,100.00 | 41,000.00 | 65,894 |
| 2023-09-12 | 4,285.00 | 4,395.00 | 4,185.00 | 4,205.00 | 42,050.00 | 93,962 |
| 2023-09-11 | 4,355.00 | 4,365.00 | 4,210.00 | 4,240.00 | 42,400.00 | 70,638 |
| 2023-09-08 | 4,350.00 | 4,540.00 | 4,300.00 | 4,340.00 | 43,400.00 | 121,774 |
| 2023-09-07 | 4,450.00 | 4,490.00 | 4,320.00 | 4,335.00 | 43,350.00 | 87,084 |
| 2023-09-06 | 4,560.00 | 4,665.00 | 4,500.00 | 4,510.00 | 45,100.00 | 103,449 |
| 2023-09-05 | 4,685.00 | 4,685.00 | 4,500.00 | 4,550.00 | 45,500.00 | 126,499 |
| 2023-09-04 | 4,700.00 | 5,250.00 | 4,685.00 | 4,715.00 | 47,150.00 | 711,330 |
| 2023-09-01 | 4,915.00 | 4,915.00 | 4,560.00 | 4,575.00 | 45,750.00 | 178,878 |
| 2023-08-31 | 4,795.00 | 5,050.00 | 4,690.00 | 4,915.00 | 49,150.00 | 252,325 |
| 2023-08-30 | 4,850.00 | 5,090.00 | 4,745.00 | 4,790.00 | 47,900.00 | 283,030 |
| 2023-08-29 | 4,600.00 | 4,750.00 | 4,495.00 | 4,730.00 | 47,300.00 | 159,802 |
| 2023-08-28 | 4,330.00 | 4,760.00 | 4,310.00 | 4,620.00 | 46,200.00 | 316,380 |
| 2023-08-25 | 4,325.00 | 4,495.00 | 4,255.00 | 4,310.00 | 43,100.00 | 101,904 |
| 2023-08-24 | 4,265.00 | 4,445.00 | 4,265.00 | 4,370.00 | 43,700.00 | 106,474 |
| 2023-08-23 | 4,500.00 | 4,500.00 | 4,225.00 | 4,245.00 | 42,450.00 | 131,767 |
| 2023-08-22 | 4,485.00 | 4,640.00 | 4,370.00 | 4,500.00 | 45,000.00 | 142,391 |
| 2023-08-21 | 4,170.00 | 4,585.00 | 4,170.00 | 4,485.00 | 44,850.00 | 178,770 |
| 2023-08-18 | 4,500.00 | 4,500.00 | 4,240.00 | 4,290.00 | 42,900.00 | 185,496 |
| 2023-08-17 | 4,355.00 | 4,990.00 | 4,275.00 | 4,570.00 | 45,700.00 | 617,320 |
| 2023-08-16 | 4,595.00 | 4,615.00 | 4,420.00 | 4,420.00 | 44,200.00 | 166,047 |
| 2023-08-14 | 4,775.00 | 4,780.00 | 4,580.00 | 4,665.00 | 46,650.00 | 129,092 |
| 2023-08-11 | 4,850.00 | 4,870.00 | 4,695.00 | 4,775.00 | 47,750.00 | 129,573 |
| 2023-08-10 | 4,900.00 | 4,900.00 | 4,720.00 | 4,830.00 | 48,300.00 | 133,088 |
| 2023-08-09 | 4,815.00 | 5,040.00 | 4,755.00 | 4,900.00 | 49,000.00 | 171,402 |
| 2023-08-08 | 5,070.00 | 5,070.00 | 4,780.00 | 4,880.00 | 48,800.00 | 235,252 |
| 2023-08-07 | 5,300.00 | 5,300.00 | 5,000.00 | 5,020.00 | 50,200.00 | 246,184 |
| 2023-08-04 | 5,250.00 | 5,950.00 | 5,140.00 | 5,380.00 | 53,800.00 | 913,994 |
| 2023-08-03 | 5,200.00 | 5,220.00 | 5,000.00 | 5,120.00 | 51,200.00 | 221,972 |
| 2023-08-02 | 5,350.00 | 5,510.00 | 5,130.00 | 5,270.00 | 52,700.00 | 227,219 |
| 2023-08-01 | 5,560.00 | 5,720.00 | 5,350.00 | 5,420.00 | 54,200.00 | 314,587 |
| 2023-07-31 | 5,550.00 | 5,680.00 | 5,360.00 | 5,560.00 | 55,600.00 | 301,559 |
| 2023-07-28 | 5,380.00 | 5,620.00 | 5,200.00 | 5,560.00 | 55,600.00 | 225,852 |
| 2023-07-27 | 5,620.00 | 5,690.00 | 5,360.00 | 5,400.00 | 54,000.00 | 304,948 |
| 2023-07-26 | 6,010.00 | 6,060.00 | 5,250.00 | 5,600.00 | 56,000.00 | 613,679 |
| 2023-07-25 | 5,930.00 | 6,150.00 | 5,850.00 | 5,890.00 | 58,900.00 | 302,151 |
| 2023-07-24 | 6,210.00 | 6,230.00 | 5,910.00 | 6,020.00 | 60,200.00 | 364,499 |
| 2023-07-21 | 6,210.00 | 6,380.00 | 6,200.00 | 6,210.00 | 62,100.00 | 183,380 |
| 2023-07-20 | 6,310.00 | 6,530.00 | 6,140.00 | 6,350.00 | 63,500.00 | 300,045 |
| 2023-07-19 | 6,610.00 | 6,610.00 | 6,360.00 | 6,380.00 | 63,800.00 | 249,642 |
| 2023-07-18 | 6,640.00 | 6,770.00 | 6,490.00 | 6,610.00 | 66,100.00 | 262,789 |
| 2023-07-17 | 6,600.00 | 6,970.00 | 6,490.00 | 6,670.00 | 66,700.00 | 632,413 |
| 2023-07-14 | 6,630.00 | 6,650.00 | 6,400.00 | 6,600.00 | 66,000.00 | 255,113 |
| 2023-07-13 | 6,610.00 | 6,750.00 | 6,470.00 | 6,600.00 | 66,000.00 | 380,251 |
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.