EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 1,765.00 | 1,840.00 | 1,765.00 | 1,815.00 | 31,890.97 | 98,941 |
| 2022-03-30 | 1,780.00 | 1,900.00 | 1,765.00 | 1,765.00 | 31,012.43 | 463,931 |
| 2022-03-29 | 1,795.00 | 1,805.00 | 1,770.00 | 1,775.00 | 31,188.14 | 63,440 |
| 2022-03-28 | 1,750.00 | 1,830.00 | 1,745.00 | 1,785.00 | 31,363.84 | 124,488 |
| 2022-03-25 | 1,865.00 | 1,865.00 | 1,785.00 | 1,785.00 | 31,363.84 | 147,381 |
| 2022-03-24 | 1,830.00 | 1,885.00 | 1,820.00 | 1,860.00 | 32,681.65 | 200,755 |
| 2022-03-23 | 1,855.00 | 1,880.00 | 1,835.00 | 1,840.00 | 32,330.24 | 186,706 |
| 2022-03-22 | 1,860.00 | 1,865.00 | 1,810.00 | 1,845.00 | 32,418.09 | 171,822 |
| 2022-03-21 | 1,860.00 | 1,880.00 | 1,830.00 | 1,855.00 | 32,593.80 | 197,996 |
| 2022-03-18 | 1,935.00 | 1,935.00 | 1,850.00 | 1,860.00 | 32,681.65 | 282,288 |
| 2022-03-17 | 1,965.00 | 1,975.00 | 1,930.00 | 1,935.00 | 33,999.46 | 453,376 |
| 2022-03-16 | 2,150.00 | 2,170.00 | 1,910.00 | 1,945.00 | 34,175.17 | 1,949,928 |
| 2022-03-15 | 1,550.00 | 1,980.00 | 1,520.00 | 1,980.00 | 34,790.15 | 3,456,629 |
| 2022-03-14 | 1,495.00 | 1,590.00 | 1,465.00 | 1,525.00 | 26,795.44 | 113,057 |
| 2022-03-11 | 1,500.00 | 1,515.00 | 1,465.00 | 1,495.00 | 26,268.32 | 90,701 |
| 2022-03-10 | 1,420.00 | 1,695.00 | 1,415.00 | 1,495.00 | 26,268.32 | 554,040 |
| 2022-03-08 | 1,410.00 | 1,425.00 | 1,385.00 | 1,410.00 | 24,774.80 | 12,425 |
| 2022-03-07 | 1,420.00 | 1,440.00 | 1,400.00 | 1,415.00 | 24,862.65 | 14,088 |
| 2022-03-04 | 1,455.00 | 1,500.00 | 1,430.00 | 1,450.00 | 25,477.63 | 19,027 |
| 2022-03-03 | 1,480.00 | 1,485.00 | 1,445.00 | 1,455.00 | 25,565.49 | 10,498 |
| 2022-03-02 | 1,430.00 | 1,475.00 | 1,415.00 | 1,460.00 | 25,653.34 | 11,197 |
| 2022-02-28 | 1,395.00 | 1,450.00 | 1,395.00 | 1,435.00 | 25,214.07 | 15,763 |
| 2022-02-25 | 1,410.00 | 1,445.00 | 1,400.00 | 1,410.00 | 24,774.80 | 17,397 |
| 2022-02-24 | 1,450.00 | 1,460.00 | 1,385.00 | 1,395.00 | 24,511.24 | 33,568 |
| 2022-02-23 | 1,450.00 | 1,475.00 | 1,445.00 | 1,465.00 | 25,741.19 | 12,491 |
| 2022-02-22 | 1,460.00 | 1,500.00 | 1,435.00 | 1,450.00 | 25,477.63 | 18,959 |
| 2022-02-21 | 1,470.00 | 1,510.00 | 1,455.00 | 1,495.00 | 26,268.32 | 10,351 |
| 2022-02-18 | 1,435.00 | 1,505.00 | 1,435.00 | 1,490.00 | 26,180.46 | 15,314 |
| 2022-02-17 | 1,485.00 | 1,515.00 | 1,435.00 | 1,465.00 | 25,741.19 | 29,502 |
| 2022-02-16 | 1,450.00 | 1,505.00 | 1,445.00 | 1,485.00 | 26,092.61 | 24,145 |
| 2022-02-15 | 1,460.00 | 1,480.00 | 1,400.00 | 1,410.00 | 24,774.80 | 31,049 |
| 2022-02-14 | 1,515.00 | 1,515.00 | 1,455.00 | 1,475.00 | 25,916.90 | 26,529 |
| 2022-02-11 | 1,570.00 | 1,590.00 | 1,550.00 | 1,555.00 | 27,322.56 | 18,386 |
| 2022-02-10 | 1,625.00 | 1,625.00 | 1,575.00 | 1,575.00 | 27,673.98 | 24,262 |
| 2022-02-09 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 28,464.66 | 15,357 |
| 2022-02-08 | 1,655.00 | 1,685.00 | 1,585.00 | 1,615.00 | 28,376.81 | 44,019 |
| 2022-02-07 | 1,630.00 | 1,710.00 | 1,570.00 | 1,655.00 | 29,079.64 | 143,891 |
| 2022-02-04 | 1,530.00 | 1,630.00 | 1,520.00 | 1,600.00 | 28,113.25 | 95,631 |
| 2022-02-03 | 1,435.00 | 1,700.00 | 1,400.00 | 1,520.00 | 26,707.59 | 403,329 |
| 2022-01-28 | 1,345.00 | 1,405.00 | 1,340.00 | 1,385.00 | 24,335.53 | 14,496 |
| 2022-01-27 | 1,450.00 | 1,470.00 | 1,335.00 | 1,355.00 | 23,808.41 | 38,966 |
| 2022-01-26 | 1,435.00 | 1,475.00 | 1,420.00 | 1,440.00 | 25,301.92 | 23,867 |
| 2022-01-25 | 1,520.00 | 1,535.00 | 1,400.00 | 1,440.00 | 25,301.92 | 53,025 |
| 2022-01-24 | 1,620.00 | 1,620.00 | 1,500.00 | 1,520.00 | 26,707.59 | 42,545 |
| 2022-01-21 | 1,670.00 | 1,715.00 | 1,610.00 | 1,640.00 | 28,816.08 | 47,280 |
| 2022-01-20 | 1,665.00 | 1,705.00 | 1,640.00 | 1,700.00 | 29,870.33 | 28,898 |
| 2022-01-19 | 1,705.00 | 1,725.00 | 1,660.00 | 1,665.00 | 29,255.35 | 67,760 |
| 2022-01-18 | 1,685.00 | 1,775.00 | 1,640.00 | 1,735.00 | 30,485.30 | 193,765 |
| 2022-01-17 | 1,570.00 | 1,840.00 | 1,545.00 | 1,660.00 | 29,167.50 | 595,089 |
| 2022-01-14 | 1,540.00 | 1,585.00 | 1,525.00 | 1,560.00 | 27,410.42 | 25,002 |
| 2022-01-13 | 1,530.00 | 1,665.00 | 1,510.00 | 1,545.00 | 27,146.86 | 92,832 |
| 2022-01-12 | 1,525.00 | 1,560.00 | 1,520.00 | 1,530.00 | 26,883.29 | 19,439 |
| 2022-01-11 | 1,545.00 | 1,555.00 | 1,505.00 | 1,525.00 | 26,795.44 | 19,791 |
| 2022-01-10 | 1,580.00 | 1,580.00 | 1,515.00 | 1,555.00 | 27,322.56 | 18,745 |
| 2022-01-07 | 1,540.00 | 1,595.00 | 1,540.00 | 1,575.00 | 27,673.98 | 20,537 |
| 2022-01-06 | 1,510.00 | 1,585.00 | 1,470.00 | 1,535.00 | 26,971.15 | 26,050 |
| 2022-01-05 | 1,570.00 | 1,590.00 | 1,515.00 | 1,515.00 | 26,619.73 | 19,645 |
| 2022-01-04 | 1,560.00 | 1,575.00 | 1,525.00 | 1,570.00 | 27,586.13 | 15,080 |
| 2022-01-03 | 1,515.00 | 1,545.00 | 1,500.00 | 1,545.00 | 27,146.86 | 17,756 |
| 2021-12-30 | 1,470.00 | 1,535.00 | 1,470.00 | 1,525.00 | 26,795.44 | 15,847 |
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.