EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 2,155.00 | 2,195.00 | 2,100.00 | 2,120.00 | 37,250.05 | 144,954 |
| 2022-06-27 | 2,140.00 | 2,200.00 | 2,080.00 | 2,175.00 | 38,216.45 | 315,203 |
| 2022-06-24 | 2,035.00 | 2,170.00 | 1,990.00 | 2,135.00 | 37,513.62 | 308,201 |
| 2022-06-23 | 2,195.00 | 2,325.00 | 1,900.00 | 2,045.00 | 35,932.25 | 1,630,949 |
| 2022-06-22 | 1,995.00 | 2,120.00 | 1,970.00 | 2,085.00 | 36,635.08 | 420,501 |
| 2022-06-21 | 1,975.00 | 2,015.00 | 1,960.00 | 1,960.00 | 34,438.73 | 73,448 |
| 2022-06-20 | 1,985.00 | 2,030.00 | 1,945.00 | 1,965.00 | 34,526.58 | 110,183 |
| 2022-06-17 | 1,900.00 | 2,015.00 | 1,805.00 | 1,965.00 | 34,526.58 | 148,614 |
| 2022-06-16 | 1,935.00 | 2,105.00 | 1,925.00 | 1,955.00 | 34,350.88 | 393,120 |
| 2022-06-15 | 2,020.00 | 2,025.00 | 1,865.00 | 1,890.00 | 33,208.78 | 160,622 |
| 2022-06-14 | 1,855.00 | 2,260.00 | 1,820.00 | 2,015.00 | 35,405.12 | 1,227,774 |
| 2022-06-13 | 2,000.00 | 2,025.00 | 1,895.00 | 1,930.00 | 33,911.61 | 74,213 |
| 2022-06-10 | 1,960.00 | 2,065.00 | 1,960.00 | 2,040.00 | 35,844.39 | 79,343 |
| 2022-06-09 | 2,030.00 | 2,035.00 | 1,960.00 | 1,960.00 | 34,438.73 | 56,773 |
| 2022-06-08 | 2,070.00 | 2,165.00 | 2,025.00 | 2,030.00 | 35,668.68 | 147,021 |
| 2022-06-07 | 2,125.00 | 2,125.00 | 2,005.00 | 2,065.00 | 36,283.66 | 85,393 |
| 2022-06-03 | 2,055.00 | 2,155.00 | 2,025.00 | 2,110.00 | 37,074.35 | 267,227 |
| 2022-06-02 | 1,950.00 | 2,110.00 | 1,925.00 | 2,040.00 | 35,844.39 | 462,223 |
| 2022-05-31 | 1,895.00 | 1,955.00 | 1,850.00 | 1,940.00 | 34,087.31 | 101,152 |
| 2022-05-30 | 1,840.00 | 1,915.00 | 1,840.00 | 1,875.00 | 32,945.21 | 60,207 |
| 2022-05-27 | 1,775.00 | 1,865.00 | 1,755.00 | 1,830.00 | 32,154.53 | 57,962 |
| 2022-05-26 | 1,830.00 | 1,835.00 | 1,770.00 | 1,785.00 | 31,363.84 | 128,414 |
| 2022-05-25 | 1,870.00 | 1,885.00 | 1,805.00 | 1,810.00 | 31,803.11 | 140,311 |
| 2022-05-24 | 1,865.00 | 1,905.00 | 1,830.00 | 1,845.00 | 32,418.09 | 85,618 |
| 2022-05-23 | 1,940.00 | 1,945.00 | 1,840.00 | 1,885.00 | 33,120.92 | 86,750 |
| 2022-05-20 | 1,900.00 | 1,950.00 | 1,885.00 | 1,925.00 | 33,823.75 | 88,564 |
| 2022-05-19 | 1,800.00 | 1,955.00 | 1,785.00 | 1,910.00 | 33,560.19 | 250,711 |
| 2022-05-18 | 1,860.00 | 1,865.00 | 1,760.00 | 1,840.00 | 32,330.24 | 81,790 |
| 2022-05-17 | 1,820.00 | 1,870.00 | 1,795.00 | 1,840.00 | 32,330.24 | 62,926 |
| 2022-05-16 | 1,800.00 | 1,920.00 | 1,780.00 | 1,840.00 | 32,330.24 | 254,070 |
| 2022-05-13 | 1,700.00 | 1,890.00 | 1,690.00 | 1,775.00 | 31,188.14 | 316,595 |
| 2022-05-12 | 1,715.00 | 1,725.00 | 1,660.00 | 1,685.00 | 29,606.77 | 46,111 |
| 2022-05-11 | 1,730.00 | 1,795.00 | 1,715.00 | 1,730.00 | 30,397.45 | 43,180 |
| 2022-05-10 | 1,650.00 | 1,765.00 | 1,645.00 | 1,755.00 | 30,836.72 | 70,737 |
| 2022-05-09 | 1,835.00 | 1,835.00 | 1,675.00 | 1,720.00 | 30,221.74 | 116,191 |
| 2022-05-06 | 1,720.00 | 1,950.00 | 1,715.00 | 1,830.00 | 32,154.53 | 587,411 |
| 2022-05-04 | 1,720.00 | 1,780.00 | 1,715.00 | 1,750.00 | 30,748.87 | 55,733 |
| 2022-05-03 | 1,780.00 | 1,795.00 | 1,735.00 | 1,735.00 | 30,485.30 | 49,561 |
| 2022-05-02 | 1,720.00 | 1,795.00 | 1,720.00 | 1,775.00 | 31,188.14 | 64,915 |
| 2022-04-29 | 1,715.00 | 1,765.00 | 1,700.00 | 1,765.00 | 31,012.43 | 83,083 |
| 2022-04-28 | 1,665.00 | 1,745.00 | 1,620.00 | 1,720.00 | 30,221.74 | 109,363 |
| 2022-04-27 | 1,585.00 | 1,655.00 | 1,560.00 | 1,655.00 | 29,079.64 | 44,775 |
| 2022-04-26 | 1,560.00 | 1,620.00 | 1,560.00 | 1,620.00 | 28,464.66 | 31,756 |
| 2022-04-25 | 1,560.00 | 1,580.00 | 1,530.00 | 1,560.00 | 27,410.42 | 51,210 |
| 2022-04-22 | 1,625.00 | 1,625.00 | 1,590.00 | 1,595.00 | 28,025.39 | 33,035 |
| 2022-04-21 | 1,645.00 | 1,680.00 | 1,625.00 | 1,640.00 | 28,816.08 | 51,658 |
| 2022-04-20 | 1,630.00 | 1,660.00 | 1,610.00 | 1,650.00 | 28,991.79 | 39,963 |
| 2022-04-19 | 1,605.00 | 1,650.00 | 1,585.00 | 1,630.00 | 28,640.37 | 53,354 |
| 2022-04-18 | 1,550.00 | 1,620.00 | 1,540.00 | 1,605.00 | 28,201.10 | 62,808 |
| 2022-04-15 | 1,600.00 | 1,600.00 | 1,550.00 | 1,560.00 | 27,410.42 | 81,185 |
| 2022-04-14 | 1,630.00 | 1,635.00 | 1,600.00 | 1,600.00 | 28,113.25 | 73,963 |
| 2022-04-13 | 1,610.00 | 1,645.00 | 1,595.00 | 1,615.00 | 28,376.81 | 95,964 |
| 2022-04-12 | 1,640.00 | 1,680.00 | 1,590.00 | 1,610.00 | 28,288.96 | 130,486 |
| 2022-04-11 | 1,775.00 | 1,775.00 | 1,660.00 | 1,675.00 | 29,431.06 | 135,671 |
| 2022-04-08 | 1,780.00 | 1,880.00 | 1,725.00 | 1,810.00 | 31,803.11 | 278,120 |
| 2022-04-07 | 1,870.00 | 1,890.00 | 1,810.00 | 1,810.00 | 31,803.11 | 123,560 |
| 2022-04-06 | 1,895.00 | 1,925.00 | 1,830.00 | 1,920.00 | 33,735.90 | 196,639 |
| 2022-04-05 | 2,065.00 | 2,140.00 | 1,880.00 | 1,895.00 | 33,296.63 | 700,185 |
| 2022-04-04 | 1,800.00 | 2,085.00 | 1,780.00 | 1,985.00 | 34,878.00 | 2,725,873 |
| 2022-04-01 | 1,815.00 | 1,920.00 | 1,790.00 | 1,800.00 | 31,627.40 | 435,492 |
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.