EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 6,590.00 | 7,340.00 | 6,310.00 | 7,340.00 | 73,400.00 | 4,387,924 |
| 2023-04-10 | 4,885.00 | 5,650.00 | 4,580.00 | 5,650.00 | 56,500.00 | 2,020,290 |
| 2023-04-07 | 4,600.00 | 4,765.00 | 4,140.00 | 4,350.00 | 43,500.00 | 2,180,841 |
| 2023-04-06 | 4,220.00 | 4,870.00 | 3,795.00 | 4,165.00 | 41,650.00 | 3,422,805 |
| 2023-04-05 | 3,900.00 | 4,640.00 | 3,690.00 | 4,080.00 | 40,800.00 | 8,311,481 |
| 2023-04-04 | 3,180.00 | 3,585.00 | 3,070.00 | 3,585.00 | 35,850.00 | 2,980,443 |
| 2023-04-03 | 2,270.00 | 2,760.00 | 2,240.00 | 2,760.00 | 27,600.00 | 3,153,519 |
| 2023-03-31 | 2,065.00 | 2,295.00 | 2,005.00 | 2,125.00 | 21,250.00 | 3,078,493 |
| 2023-03-30 | 2,060.00 | 2,105.00 | 1,956.00 | 2,030.00 | 20,300.00 | 963,401 |
| 2023-03-29 | 1,907.00 | 2,185.00 | 1,840.00 | 2,060.00 | 20,600.00 | 2,719,715 |
| 2023-03-28 | 1,815.00 | 1,920.00 | 1,753.00 | 1,884.00 | 18,840.00 | 976,318 |
| 2023-03-27 | 1,714.00 | 1,930.00 | 1,710.00 | 1,826.00 | 18,260.00 | 1,459,327 |
| 2023-03-24 | 1,598.00 | 1,757.00 | 1,581.00 | 1,709.00 | 17,090.00 | 1,153,463 |
| 2023-03-23 | 1,828.00 | 2,010.00 | 1,781.00 | 1,870.00 | 18,700.00 | 1,427,348 |
| 2023-03-22 | 1,897.00 | 1,946.00 | 1,818.00 | 1,848.00 | 18,480.00 | 581,789 |
| 2023-03-21 | 1,755.00 | 2,050.00 | 1,714.00 | 1,896.00 | 18,960.00 | 1,855,215 |
| 2023-03-20 | 1,717.00 | 1,747.00 | 1,671.00 | 1,732.00 | 17,320.00 | 149,263 |
| 2023-03-17 | 1,626.00 | 1,687.00 | 1,623.00 | 1,662.00 | 16,620.00 | 116,663 |
| 2023-03-16 | 1,641.00 | 1,642.00 | 1,550.00 | 1,609.00 | 16,090.00 | 151,457 |
| 2023-03-15 | 1,601.00 | 1,727.00 | 1,600.00 | 1,658.00 | 16,580.00 | 264,022 |
| 2023-03-14 | 1,717.00 | 1,717.00 | 1,601.00 | 1,601.00 | 16,010.00 | 156,399 |
| 2023-03-13 | 1,752.00 | 1,760.00 | 1,661.00 | 1,731.00 | 17,310.00 | 179,541 |
| 2023-03-10 | 1,823.00 | 1,861.00 | 1,750.00 | 1,752.00 | 17,520.00 | 286,731 |
| 2023-03-09 | 2,010.00 | 2,010.00 | 1,780.00 | 1,820.00 | 18,200.00 | 429,015 |
| 2023-03-08 | 2,055.00 | 2,085.00 | 1,963.00 | 1,975.00 | 19,750.00 | 528,354 |
| 2023-03-07 | 1,933.00 | 2,350.00 | 1,850.00 | 2,085.00 | 20,850.00 | 4,079,671 |
| 2023-03-06 | 1,680.00 | 2,165.00 | 1,680.00 | 1,950.00 | 19,500.00 | 3,651,234 |
| 2023-03-03 | 1,720.00 | 1,723.00 | 1,606.00 | 1,673.00 | 16,730.00 | 209,379 |
| 2023-03-02 | 1,550.00 | 1,870.00 | 1,526.00 | 1,720.00 | 17,200.00 | 1,311,270 |
| 2023-02-28 | 1,508.00 | 1,556.00 | 1,506.00 | 1,510.00 | 15,100.00 | 49,161 |
| 2023-02-27 | 1,555.00 | 1,555.00 | 1,506.00 | 1,507.00 | 15,070.00 | 54,865 |
| 2023-02-24 | 1,543.00 | 1,595.00 | 1,541.00 | 1,555.00 | 15,550.00 | 55,757 |
| 2023-02-23 | 1,598.00 | 1,599.00 | 1,521.00 | 1,540.00 | 15,400.00 | 69,261 |
| 2023-02-22 | 1,660.00 | 1,662.00 | 1,590.00 | 1,598.00 | 15,980.00 | 74,972 |
| 2023-02-21 | 1,645.00 | 1,665.00 | 1,644.00 | 1,657.00 | 16,570.00 | 48,154 |
| 2023-02-20 | 1,640.00 | 1,699.00 | 1,639.00 | 1,644.00 | 16,440.00 | 60,946 |
| 2023-02-17 | 1,666.00 | 1,674.00 | 1,636.00 | 1,638.00 | 16,380.00 | 50,960 |
| 2023-02-16 | 1,645.00 | 1,696.00 | 1,645.00 | 1,674.00 | 16,740.00 | 56,368 |
| 2023-02-15 | 1,700.00 | 1,705.00 | 1,641.00 | 1,642.00 | 16,420.00 | 73,871 |
| 2023-02-14 | 1,746.00 | 1,748.00 | 1,699.00 | 1,701.00 | 17,010.00 | 93,427 |
| 2023-02-13 | 1,806.00 | 1,808.00 | 1,729.00 | 1,729.00 | 17,290.00 | 135,872 |
| 2023-02-10 | 1,723.00 | 2,000.00 | 1,696.00 | 1,806.00 | 18,060.00 | 1,092,011 |
| 2023-02-09 | 1,765.00 | 1,765.00 | 1,691.00 | 1,704.00 | 17,040.00 | 93,640 |
| 2023-02-08 | 1,635.00 | 1,780.00 | 1,625.00 | 1,750.00 | 17,500.00 | 231,055 |
| 2023-02-07 | 1,781.00 | 1,789.00 | 1,623.00 | 1,634.00 | 16,340.00 | 296,628 |
| 2023-02-06 | 1,813.00 | 2,090.00 | 1,806.00 | 1,910.00 | 16,780.10 | 1,099,496 |
| 2023-02-03 | 1,746.00 | 1,849.00 | 1,721.00 | 1,800.00 | 15,813.70 | 273,271 |
| 2023-02-02 | 1,695.00 | 1,740.00 | 1,691.00 | 1,721.00 | 15,119.66 | 78,928 |
| 2023-02-01 | 1,695.00 | 1,716.00 | 1,686.00 | 1,695.00 | 14,891.24 | 48,557 |
| 2023-01-31 | 1,725.00 | 1,726.00 | 1,686.00 | 1,696.00 | 14,900.02 | 70,840 |
| 2023-01-30 | 1,749.00 | 1,749.00 | 1,701.00 | 1,718.00 | 15,093.30 | 70,606 |
| 2023-01-27 | 1,800.00 | 1,816.00 | 1,732.00 | 1,735.00 | 15,242.65 | 103,669 |
| 2023-01-26 | 1,750.00 | 1,821.00 | 1,750.00 | 1,787.00 | 15,699.49 | 80,946 |
| 2023-01-25 | 1,755.00 | 1,790.00 | 1,737.00 | 1,771.00 | 15,558.93 | 80,920 |
| 2023-01-20 | 1,665.00 | 1,755.00 | 1,655.00 | 1,730.00 | 15,198.73 | 119,577 |
| 2023-01-19 | 1,735.00 | 1,735.00 | 1,655.00 | 1,665.00 | 14,627.67 | 141,087 |
| 2023-01-18 | 1,770.00 | 1,790.00 | 1,715.00 | 1,740.00 | 15,286.58 | 111,012 |
| 2023-01-17 | 1,875.00 | 1,895.00 | 1,760.00 | 1,780.00 | 15,637.99 | 187,286 |
| 2023-01-16 | 1,935.00 | 1,980.00 | 1,855.00 | 1,860.00 | 16,340.83 | 188,481 |
| 2023-01-13 | 1,985.00 | 2,025.00 | 1,910.00 | 1,920.00 | 16,867.95 | 300,688 |
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.