EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,690.00 | 2,130.00 | 1,690.00 | 1,985.00 | 17,439.00 | 1,955,745 |
| 2023-01-11 | 1,655.00 | 1,680.00 | 1,635.00 | 1,680.00 | 14,759.46 | 77,193 |
| 2023-01-10 | 1,655.00 | 1,695.00 | 1,635.00 | 1,635.00 | 14,364.11 | 98,719 |
| 2023-01-09 | 1,670.00 | 1,690.00 | 1,650.00 | 1,665.00 | 14,627.67 | 103,630 |
| 2023-01-06 | 1,740.00 | 1,745.00 | 1,615.00 | 1,650.00 | 14,495.89 | 198,929 |
| 2023-01-05 | 1,805.00 | 1,810.00 | 1,745.00 | 1,750.00 | 15,374.43 | 91,879 |
| 2023-01-04 | 1,910.00 | 1,925.00 | 1,720.00 | 1,770.00 | 15,550.14 | 285,971 |
| 2023-01-03 | 1,865.00 | 2,300.00 | 1,840.00 | 1,950.00 | 17,131.51 | 1,547,270 |
| 2022-12-08 | 1,015.00 | 1,070.00 | 951.00 | 953.00 | 16,744.95 | 500,881 |
| 2022-12-07 | 1,035.00 | 1,060.00 | 1,000.00 | 1,015.00 | 17,834.34 | 273,407 |
| 2022-12-06 | 1,070.00 | 1,085.00 | 1,035.00 | 1,040.00 | 18,273.61 | 155,939 |
| 2022-12-05 | 1,105.00 | 1,120.00 | 1,055.00 | 1,100.00 | 19,327.86 | 202,445 |
| 2022-12-02 | 1,160.00 | 1,160.00 | 1,085.00 | 1,105.00 | 19,415.71 | 228,584 |
| 2022-12-01 | 1,190.00 | 1,195.00 | 1,135.00 | 1,145.00 | 20,118.54 | 271,694 |
| 2022-11-30 | 1,195.00 | 1,260.00 | 1,180.00 | 1,180.00 | 20,733.52 | 437,965 |
| 2022-11-29 | 1,245.00 | 1,245.00 | 1,165.00 | 1,195.00 | 20,997.08 | 356,692 |
| 2022-11-28 | 1,175.00 | 1,385.00 | 1,145.00 | 1,230.00 | 21,612.06 | 1,942,490 |
| 2022-11-25 | 1,215.00 | 1,225.00 | 1,135.00 | 1,160.00 | 20,382.11 | 671,396 |
| 2022-11-24 | 1,040.00 | 1,325.00 | 1,035.00 | 1,225.00 | 21,524.21 | 3,501,473 |
| 2022-11-23 | 1,025.00 | 1,045.00 | 1,010.00 | 1,030.00 | 18,097.90 | 135,312 |
| 2022-11-22 | 1,025.00 | 1,095.00 | 1,010.00 | 1,015.00 | 17,834.34 | 272,523 |
| 2022-11-21 | 1,000.00 | 1,125.00 | 994.00 | 1,045.00 | 18,361.47 | 1,227,307 |
| 2022-11-18 | 990.00 | 1,020.00 | 990.00 | 995.00 | 17,482.93 | 132,774 |
| 2022-11-17 | 1,025.00 | 1,030.00 | 988.00 | 992.00 | 17,430.21 | 215,252 |
| 2022-11-16 | 1,050.00 | 1,055.00 | 1,010.00 | 1,025.00 | 18,010.05 | 217,090 |
| 2022-11-15 | 1,055.00 | 1,070.00 | 1,030.00 | 1,055.00 | 18,537.17 | 216,683 |
| 2022-11-14 | 1,070.00 | 1,095.00 | 1,035.00 | 1,045.00 | 18,361.47 | 347,925 |
| 2022-11-11 | 1,120.00 | 1,165.00 | 1,050.00 | 1,080.00 | 18,976.44 | 1,201,381 |
| 2022-11-10 | 1,180.00 | 1,205.00 | 1,135.00 | 1,135.00 | 19,942.84 | 1,166,904 |
| 2022-11-09 | 1,585.00 | 1,620.00 | 1,580.00 | 1,615.00 | 28,376.81 | 155,791 |
| 2022-11-08 | 1,620.00 | 1,625.00 | 1,575.00 | 1,580.00 | 27,761.83 | 121,888 |
| 2022-11-07 | 1,580.00 | 1,630.00 | 1,580.00 | 1,610.00 | 28,288.96 | 123,554 |
| 2022-11-04 | 1,590.00 | 1,625.00 | 1,550.00 | 1,575.00 | 27,673.98 | 161,620 |
| 2022-11-03 | 1,595.00 | 1,660.00 | 1,550.00 | 1,615.00 | 28,376.81 | 195,670 |
| 2022-11-02 | 1,705.00 | 1,705.00 | 1,630.00 | 1,640.00 | 28,816.08 | 209,094 |
| 2022-11-01 | 1,695.00 | 1,715.00 | 1,650.00 | 1,705.00 | 29,958.18 | 184,642 |
| 2022-10-31 | 1,730.00 | 1,750.00 | 1,685.00 | 1,690.00 | 29,694.62 | 227,431 |
| 2022-10-28 | 1,695.00 | 1,765.00 | 1,665.00 | 1,685.00 | 29,606.77 | 357,267 |
| 2022-10-27 | 1,630.00 | 1,750.00 | 1,630.00 | 1,700.00 | 29,870.33 | 374,354 |
| 2022-10-26 | 1,675.00 | 1,710.00 | 1,625.00 | 1,635.00 | 28,728.23 | 191,110 |
| 2022-10-25 | 1,690.00 | 1,725.00 | 1,620.00 | 1,675.00 | 29,431.06 | 217,874 |
| 2022-10-24 | 1,710.00 | 1,750.00 | 1,670.00 | 1,700.00 | 29,870.33 | 290,829 |
| 2022-10-21 | 1,780.00 | 1,795.00 | 1,670.00 | 1,680.00 | 29,518.91 | 411,417 |
| 2022-10-20 | 1,895.00 | 1,925.00 | 1,815.00 | 1,820.00 | 31,978.82 | 278,702 |
| 2022-10-19 | 1,990.00 | 2,015.00 | 1,885.00 | 1,895.00 | 33,296.63 | 491,183 |
| 2022-10-18 | 2,035.00 | 2,045.00 | 1,915.00 | 1,950.00 | 34,263.02 | 563,563 |
| 2022-10-17 | 1,865.00 | 2,040.00 | 1,850.00 | 2,020.00 | 35,492.98 | 815,362 |
| 2022-10-14 | 2,035.00 | 2,195.00 | 1,915.00 | 1,920.00 | 33,735.90 | 2,234,510 |
| 2022-10-13 | 1,780.00 | 1,975.00 | 1,725.00 | 1,925.00 | 33,823.75 | 2,072,127 |
| 2022-10-12 | 1,860.00 | 1,880.00 | 1,690.00 | 1,720.00 | 30,221.74 | 535,019 |
| 2022-10-11 | 2,000.00 | 2,000.00 | 1,855.00 | 1,885.00 | 33,120.92 | 451,807 |
| 2022-10-07 | 2,265.00 | 2,285.00 | 1,985.00 | 2,010.00 | 35,317.27 | 1,148,386 |
| 2022-10-06 | 2,170.00 | 2,295.00 | 2,130.00 | 2,225.00 | 39,094.99 | 1,338,754 |
| 2022-10-05 | 1,925.00 | 2,255.00 | 1,925.00 | 2,205.00 | 38,743.57 | 3,526,114 |
| 2022-10-04 | 1,880.00 | 2,015.00 | 1,860.00 | 1,935.00 | 33,999.46 | 966,050 |
| 2022-09-30 | 2,050.00 | 2,090.00 | 1,855.00 | 1,900.00 | 33,384.48 | 892,626 |
| 2022-09-29 | 2,175.00 | 2,375.00 | 1,980.00 | 2,045.00 | 35,932.25 | 1,518,124 |
| 2022-09-28 | 2,300.00 | 2,600.00 | 2,120.00 | 2,260.00 | 39,709.96 | 2,768,005 |
| 2022-09-27 | 2,400.00 | 2,445.00 | 2,065.00 | 2,140.00 | 37,601.47 | 1,623,983 |
| 2022-09-26 | 2,330.00 | 2,425.00 | 2,065.00 | 2,275.00 | 39,973.53 | 2,720,318 |
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.