EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 6,860.00 | 6,860.00 | 6,570.00 | 6,600.00 | 66,000.00 | 343,948 |
| 2023-07-11 | 6,580.00 | 7,170.00 | 6,460.00 | 6,870.00 | 68,700.00 | 930,163 |
| 2023-07-10 | 6,750.00 | 6,800.00 | 6,320.00 | 6,580.00 | 65,800.00 | 411,965 |
| 2023-07-07 | 6,500.00 | 6,930.00 | 6,480.00 | 6,750.00 | 67,500.00 | 380,404 |
| 2023-07-06 | 7,010.00 | 7,210.00 | 6,600.00 | 6,670.00 | 66,700.00 | 730,072 |
| 2023-07-05 | 6,330.00 | 7,380.00 | 6,210.00 | 6,880.00 | 68,800.00 | 2,223,481 |
| 2023-07-04 | 6,400.00 | 6,580.00 | 6,180.00 | 6,290.00 | 62,900.00 | 577,768 |
| 2023-07-03 | 6,020.00 | 6,500.00 | 5,880.00 | 6,270.00 | 62,700.00 | 636,984 |
| 2023-06-30 | 6,190.00 | 6,200.00 | 5,810.00 | 6,030.00 | 60,300.00 | 718,819 |
| 2023-06-29 | 6,630.00 | 6,880.00 | 6,060.00 | 6,190.00 | 61,900.00 | 1,016,675 |
| 2023-06-28 | 7,310.00 | 7,480.00 | 6,730.00 | 6,880.00 | 68,800.00 | 728,665 |
| 2023-06-27 | 7,800.00 | 7,810.00 | 7,330.00 | 7,400.00 | 74,000.00 | 462,089 |
| 2023-06-26 | 8,620.00 | 8,730.00 | 7,010.00 | 7,820.00 | 78,200.00 | 1,917,021 |
| 2023-06-23 | 8,610.00 | 8,620.00 | 8,310.00 | 8,360.00 | 83,600.00 | 453,217 |
| 2023-06-22 | 8,870.00 | 9,070.00 | 8,530.00 | 8,610.00 | 86,100.00 | 1,329,939 |
| 2023-06-21 | 8,460.00 | 9,000.00 | 8,410.00 | 8,420.00 | 84,200.00 | 1,108,771 |
| 2023-06-20 | 8,700.00 | 8,790.00 | 8,250.00 | 8,360.00 | 83,600.00 | 590,483 |
| 2023-06-19 | 8,910.00 | 9,160.00 | 8,490.00 | 8,930.00 | 89,300.00 | 1,071,773 |
| 2023-06-16 | 8,730.00 | 9,400.00 | 8,610.00 | 8,910.00 | 89,100.00 | 1,814,802 |
| 2023-06-15 | 9,410.00 | 9,470.00 | 8,300.00 | 8,820.00 | 88,200.00 | 2,185,636 |
| 2023-06-14 | 7,930.00 | 9,600.00 | 7,560.00 | 8,920.00 | 89,200.00 | 6,445,047 |
| 2023-06-13 | 7,400.00 | 8,110.00 | 7,290.00 | 7,740.00 | 77,400.00 | 2,033,513 |
| 2023-06-12 | 7,550.00 | 7,630.00 | 7,310.00 | 7,380.00 | 73,800.00 | 347,721 |
| 2023-06-09 | 7,670.00 | 7,780.00 | 7,420.00 | 7,550.00 | 75,500.00 | 613,286 |
| 2023-06-08 | 7,400.00 | 7,600.00 | 7,260.00 | 7,550.00 | 75,500.00 | 418,356 |
| 2023-06-07 | 7,860.00 | 7,860.00 | 7,560.00 | 7,600.00 | 76,000.00 | 405,721 |
| 2023-06-05 | 7,700.00 | 8,000.00 | 7,520.00 | 7,810.00 | 78,100.00 | 789,302 |
| 2023-06-02 | 8,060.00 | 8,190.00 | 7,640.00 | 7,680.00 | 76,800.00 | 1,071,472 |
| 2023-06-01 | 7,230.00 | 8,060.00 | 7,010.00 | 8,060.00 | 80,600.00 | 1,858,043 |
| 2023-05-31 | 7,130.00 | 7,290.00 | 7,000.00 | 7,200.00 | 72,000.00 | 345,592 |
| 2023-05-30 | 7,150.00 | 7,310.00 | 6,890.00 | 7,180.00 | 71,800.00 | 498,027 |
| 2023-05-26 | 7,350.00 | 7,550.00 | 7,060.00 | 7,120.00 | 71,200.00 | 413,639 |
| 2023-05-25 | 7,610.00 | 7,740.00 | 7,350.00 | 7,470.00 | 74,700.00 | 413,604 |
| 2023-05-24 | 7,670.00 | 7,960.00 | 7,400.00 | 7,720.00 | 77,200.00 | 907,463 |
| 2023-05-23 | 8,380.00 | 8,480.00 | 7,570.00 | 7,700.00 | 77,000.00 | 1,839,848 |
| 2023-05-22 | 7,020.00 | 7,980.00 | 6,880.00 | 7,390.00 | 73,900.00 | 1,727,327 |
| 2023-05-19 | 8,000.00 | 8,140.00 | 7,360.00 | 7,410.00 | 74,100.00 | 1,189,038 |
| 2023-05-18 | 8,370.00 | 8,380.00 | 7,650.00 | 7,750.00 | 77,500.00 | 1,373,470 |
| 2023-05-17 | 8,300.00 | 8,930.00 | 8,050.00 | 8,470.00 | 84,700.00 | 3,276,046 |
| 2023-05-16 | 7,010.00 | 8,650.00 | 6,820.00 | 8,310.00 | 83,100.00 | 5,162,133 |
| 2023-05-15 | 6,880.00 | 7,560.00 | 6,450.00 | 7,300.00 | 73,000.00 | 3,944,457 |
| 2023-05-12 | 5,570.00 | 6,780.00 | 5,350.00 | 6,130.00 | 61,300.00 | 5,158,131 |
| 2023-05-11 | 5,900.00 | 5,940.00 | 5,030.00 | 5,220.00 | 52,200.00 | 1,150,664 |
| 2023-05-10 | 5,880.00 | 6,550.00 | 5,620.00 | 5,760.00 | 57,600.00 | 1,303,981 |
| 2023-05-09 | 6,670.00 | 6,750.00 | 6,010.00 | 6,010.00 | 60,100.00 | 1,110,781 |
| 2023-05-08 | 6,850.00 | 7,180.00 | 6,400.00 | 6,950.00 | 69,500.00 | 1,229,189 |
| 2023-05-04 | 7,110.00 | 7,550.00 | 6,700.00 | 6,810.00 | 68,100.00 | 1,294,602 |
| 2023-05-03 | 8,120.00 | 8,250.00 | 7,310.00 | 7,410.00 | 74,100.00 | 1,223,363 |
| 2023-05-02 | 7,650.00 | 8,660.00 | 7,160.00 | 8,030.00 | 80,300.00 | 2,433,211 |
| 2023-04-28 | 8,620.00 | 9,150.00 | 7,590.00 | 8,240.00 | 82,400.00 | 4,849,958 |
| 2023-04-27 | 7,240.00 | 8,280.00 | 6,840.00 | 8,280.00 | 82,800.00 | 4,101,948 |
| 2023-04-26 | 7,200.00 | 7,550.00 | 5,990.00 | 6,370.00 | 63,700.00 | 2,101,030 |
| 2023-04-25 | 8,220.00 | 8,310.00 | 7,230.00 | 7,660.00 | 76,600.00 | 1,491,560 |
| 2023-04-24 | 8,260.00 | 9,250.00 | 7,390.00 | 8,270.00 | 82,700.00 | 3,485,740 |
| 2023-04-21 | 11,300.00 | 11,300.00 | 8,090.00 | 8,350.00 | 83,500.00 | 5,031,193 |
| 2023-04-20 | 10,810.00 | 13,170.00 | 10,340.00 | 11,550.00 | 115,500.00 | 5,398,504 |
| 2023-04-19 | 14,620.00 | 17,780.00 | 11,400.00 | 11,660.00 | 116,600.00 | 7,285,448 |
| 2023-04-18 | 11,830.00 | 13,760.00 | 11,500.00 | 13,760.00 | 137,600.00 | 2,271,361 |
| 2023-04-17 | 8,900.00 | 10,590.00 | 8,780.00 | 10,590.00 | 105,900.00 | 3,473,045 |
| 2023-04-13 | 6,700.00 | 8,890.00 | 5,300.00 | 8,150.00 | 81,500.00 | 7,863,629 |
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.