EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1,710.00 | 2,235.00 | 1,705.00 | 2,235.00 | 39,270.69 | 1,976,086 |
| 2022-09-22 | 1,730.00 | 1,745.00 | 1,700.00 | 1,720.00 | 30,221.74 | 79,273 |
| 2022-09-21 | 1,800.00 | 1,805.00 | 1,670.00 | 1,780.00 | 31,275.99 | 198,566 |
| 2022-09-20 | 1,830.00 | 1,975.00 | 1,800.00 | 1,820.00 | 31,978.82 | 337,855 |
| 2022-09-19 | 1,970.00 | 1,975.00 | 1,780.00 | 1,810.00 | 31,803.11 | 190,771 |
| 2022-09-16 | 1,945.00 | 1,960.00 | 1,880.00 | 1,920.00 | 33,735.90 | 302,004 |
| 2022-09-15 | 1,790.00 | 1,925.00 | 1,775.00 | 1,915.00 | 33,648.04 | 392,077 |
| 2022-09-14 | 1,755.00 | 1,790.00 | 1,745.00 | 1,785.00 | 31,363.84 | 72,853 |
| 2022-09-13 | 1,770.00 | 1,935.00 | 1,730.00 | 1,840.00 | 32,330.24 | 253,490 |
| 2022-09-08 | 1,730.00 | 1,805.00 | 1,730.00 | 1,740.00 | 30,573.16 | 76,550 |
| 2022-09-07 | 1,790.00 | 1,845.00 | 1,735.00 | 1,770.00 | 31,100.28 | 117,330 |
| 2022-09-06 | 1,645.00 | 1,815.00 | 1,645.00 | 1,790.00 | 31,451.70 | 166,883 |
| 2022-09-05 | 1,645.00 | 1,720.00 | 1,630.00 | 1,645.00 | 28,903.93 | 77,125 |
| 2022-09-02 | 1,655.00 | 1,710.00 | 1,635.00 | 1,645.00 | 28,903.93 | 34,542 |
| 2022-09-01 | 1,680.00 | 1,710.00 | 1,600.00 | 1,655.00 | 29,079.64 | 71,855 |
| 2022-08-31 | 1,730.00 | 1,750.00 | 1,680.00 | 1,685.00 | 29,606.77 | 40,299 |
| 2022-08-30 | 1,800.00 | 1,815.00 | 1,740.00 | 1,750.00 | 30,748.87 | 37,149 |
| 2022-08-29 | 1,770.00 | 1,830.00 | 1,750.00 | 1,800.00 | 31,627.40 | 34,609 |
| 2022-08-26 | 1,820.00 | 1,880.00 | 1,800.00 | 1,840.00 | 32,330.24 | 59,804 |
| 2022-08-25 | 1,745.00 | 1,855.00 | 1,730.00 | 1,840.00 | 32,330.24 | 122,419 |
| 2022-08-24 | 1,630.00 | 1,895.00 | 1,620.00 | 1,765.00 | 31,012.43 | 506,779 |
| 2022-08-23 | 1,635.00 | 1,665.00 | 1,605.00 | 1,610.00 | 28,288.96 | 38,993 |
| 2022-08-22 | 1,675.00 | 1,710.00 | 1,655.00 | 1,655.00 | 29,079.64 | 22,758 |
| 2022-08-19 | 1,700.00 | 1,750.00 | 1,695.00 | 1,700.00 | 29,870.33 | 17,134 |
| 2022-08-18 | 1,725.00 | 1,725.00 | 1,675.00 | 1,700.00 | 29,870.33 | 22,635 |
| 2022-08-17 | 1,790.00 | 1,805.00 | 1,710.00 | 1,725.00 | 30,309.60 | 32,745 |
| 2022-08-16 | 1,790.00 | 1,815.00 | 1,785.00 | 1,805.00 | 31,715.26 | 23,577 |
| 2022-08-12 | 1,760.00 | 1,795.00 | 1,730.00 | 1,790.00 | 31,451.70 | 37,981 |
| 2022-08-11 | 1,780.00 | 1,830.00 | 1,750.00 | 1,765.00 | 31,012.43 | 52,950 |
| 2022-08-10 | 1,700.00 | 1,765.00 | 1,635.00 | 1,750.00 | 30,748.87 | 82,040 |
| 2022-08-09 | 1,755.00 | 1,770.00 | 1,700.00 | 1,710.00 | 30,046.03 | 93,173 |
| 2022-08-08 | 1,840.00 | 1,840.00 | 1,770.00 | 1,785.00 | 31,363.84 | 66,442 |
| 2022-08-05 | 1,805.00 | 1,850.00 | 1,800.00 | 1,840.00 | 32,330.24 | 43,653 |
| 2022-08-04 | 1,840.00 | 1,840.00 | 1,800.00 | 1,810.00 | 31,803.11 | 30,041 |
| 2022-08-03 | 1,805.00 | 1,835.00 | 1,800.00 | 1,810.00 | 31,803.11 | 34,644 |
| 2022-08-02 | 1,860.00 | 1,875.00 | 1,790.00 | 1,810.00 | 31,803.11 | 68,849 |
| 2022-08-01 | 1,895.00 | 1,905.00 | 1,830.00 | 1,845.00 | 32,418.09 | 74,256 |
| 2022-07-29 | 1,965.00 | 1,975.00 | 1,890.00 | 1,895.00 | 33,296.63 | 117,397 |
| 2022-07-28 | 1,885.00 | 1,925.00 | 1,855.00 | 1,920.00 | 33,735.90 | 94,439 |
| 2022-07-27 | 1,860.00 | 1,920.00 | 1,855.00 | 1,875.00 | 32,945.21 | 37,763 |
| 2022-07-26 | 1,855.00 | 1,965.00 | 1,850.00 | 1,880.00 | 33,033.07 | 67,524 |
| 2022-07-25 | 1,940.00 | 1,950.00 | 1,860.00 | 1,870.00 | 32,857.36 | 69,766 |
| 2022-07-22 | 1,975.00 | 2,000.00 | 1,925.00 | 1,935.00 | 33,999.46 | 73,967 |
| 2022-07-21 | 1,990.00 | 2,090.00 | 1,930.00 | 2,000.00 | 35,141.56 | 222,849 |
| 2022-07-20 | 2,040.00 | 2,040.00 | 1,965.00 | 1,975.00 | 34,702.29 | 84,350 |
| 2022-07-19 | 2,020.00 | 2,060.00 | 1,990.00 | 2,020.00 | 35,492.98 | 71,483 |
| 2022-07-18 | 1,990.00 | 2,040.00 | 1,935.00 | 2,020.00 | 35,492.98 | 97,457 |
| 2022-07-15 | 1,935.00 | 2,030.00 | 1,905.00 | 1,985.00 | 34,878.00 | 225,231 |
| 2022-07-14 | 1,945.00 | 1,995.00 | 1,900.00 | 1,920.00 | 33,735.90 | 92,340 |
| 2022-07-13 | 1,835.00 | 1,970.00 | 1,785.00 | 1,965.00 | 34,526.58 | 249,914 |
| 2022-07-12 | 1,800.00 | 1,930.00 | 1,745.00 | 1,800.00 | 31,627.40 | 166,002 |
| 2022-07-11 | 1,925.00 | 1,925.00 | 1,805.00 | 1,820.00 | 31,978.82 | 104,428 |
| 2022-07-08 | 1,895.00 | 1,910.00 | 1,870.00 | 1,895.00 | 33,296.63 | 95,684 |
| 2022-07-07 | 1,895.00 | 1,965.00 | 1,860.00 | 1,875.00 | 32,945.21 | 131,546 |
| 2022-07-06 | 1,970.00 | 1,975.00 | 1,870.00 | 1,875.00 | 32,945.21 | 138,038 |
| 2022-07-05 | 2,010.00 | 2,010.00 | 1,900.00 | 1,980.00 | 34,790.15 | 82,524 |
| 2022-07-04 | 2,145.00 | 2,165.00 | 1,865.00 | 2,010.00 | 35,317.27 | 261,318 |
| 2022-07-01 | 2,110.00 | 2,175.00 | 2,050.00 | 2,135.00 | 37,513.62 | 126,521 |
| 2022-06-30 | 2,200.00 | 2,240.00 | 2,080.00 | 2,080.00 | 36,547.22 | 203,024 |
| 2022-06-29 | 2,090.00 | 2,285.00 | 2,060.00 | 2,245.00 | 39,446.40 | 674,637 |
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.