EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1,455.00 | 1,485.00 | 1,445.00 | 1,485.00 | 26,092.61 | 16,444 |
| 2021-12-28 | 1,505.00 | 1,505.00 | 1,450.00 | 1,455.00 | 25,565.49 | 16,338 |
| 2021-12-27 | 1,485.00 | 1,500.00 | 1,470.00 | 1,490.00 | 26,180.46 | 11,914 |
| 2021-12-24 | 1,470.00 | 1,505.00 | 1,460.00 | 1,495.00 | 26,268.32 | 18,926 |
| 2021-12-23 | 1,435.00 | 1,475.00 | 1,430.00 | 1,465.00 | 25,741.19 | 14,363 |
| 2021-12-22 | 1,470.00 | 1,475.00 | 1,430.00 | 1,445.00 | 25,389.78 | 13,759 |
| 2021-12-21 | 1,400.00 | 1,475.00 | 1,400.00 | 1,465.00 | 25,741.19 | 20,786 |
| 2021-12-20 | 1,450.00 | 1,475.00 | 1,415.00 | 1,415.00 | 24,862.65 | 25,885 |
| 2021-12-17 | 1,455.00 | 1,485.00 | 1,450.00 | 1,465.00 | 25,741.19 | 19,819 |
| 2021-12-16 | 1,485.00 | 1,505.00 | 1,460.00 | 1,465.00 | 25,741.19 | 29,256 |
| 2021-12-15 | 1,550.00 | 1,550.00 | 1,450.00 | 1,480.00 | 26,004.76 | 57,522 |
| 2021-12-14 | 1,615.00 | 1,655.00 | 1,535.00 | 1,535.00 | 26,971.15 | 96,344 |
| 2021-12-13 | 1,700.00 | 1,885.00 | 1,610.00 | 1,655.00 | 29,079.64 | 423,693 |
| 2021-12-10 | 1,555.00 | 1,585.00 | 1,510.00 | 1,550.00 | 27,234.71 | 16,627 |
| 2021-12-09 | 1,550.00 | 1,585.00 | 1,545.00 | 1,570.00 | 27,586.13 | 11,968 |
| 2021-12-08 | 1,575.00 | 1,590.00 | 1,535.00 | 1,560.00 | 27,410.42 | 12,887 |
| 2021-12-07 | 1,545.00 | 1,575.00 | 1,540.00 | 1,560.00 | 27,410.42 | 10,345 |
| 2021-12-06 | 1,515.00 | 1,545.00 | 1,485.00 | 1,540.00 | 27,059.00 | 6,548 |
| 2021-12-03 | 1,500.00 | 1,550.00 | 1,480.00 | 1,525.00 | 26,795.44 | 11,461 |
| 2021-12-02 | 1,450.00 | 1,505.00 | 1,405.00 | 1,495.00 | 26,268.32 | 15,782 |
| 2021-12-01 | 1,385.00 | 1,475.00 | 1,380.00 | 1,440.00 | 25,301.92 | 24,544 |
| 2021-11-30 | 1,520.00 | 1,525.00 | 1,395.00 | 1,395.00 | 24,511.24 | 36,584 |
| 2021-11-29 | 1,455.00 | 1,505.00 | 1,410.00 | 1,495.00 | 26,268.32 | 29,550 |
| 2021-11-26 | 1,585.00 | 1,595.00 | 1,485.00 | 1,485.00 | 26,092.61 | 53,932 |
| 2021-11-25 | 1,640.00 | 1,640.00 | 1,550.00 | 1,580.00 | 27,761.83 | 34,898 |
| 2021-11-24 | 1,665.00 | 1,705.00 | 1,620.00 | 1,635.00 | 28,728.23 | 20,336 |
| 2021-11-23 | 1,695.00 | 1,705.00 | 1,655.00 | 1,665.00 | 29,255.35 | 15,987 |
| 2021-11-22 | 1,655.00 | 1,740.00 | 1,645.00 | 1,685.00 | 29,606.77 | 24,592 |
| 2021-11-19 | 1,600.00 | 1,670.00 | 1,580.00 | 1,655.00 | 29,079.64 | 17,671 |
| 2021-11-18 | 1,650.00 | 1,655.00 | 1,610.00 | 1,610.00 | 28,288.96 | 15,434 |
| 2021-11-17 | 1,700.00 | 1,705.00 | 1,640.00 | 1,645.00 | 28,903.93 | 28,907 |
| 2021-11-16 | 1,770.00 | 1,775.00 | 1,675.00 | 1,700.00 | 29,870.33 | 40,861 |
| 2021-11-15 | 1,620.00 | 1,885.00 | 1,615.00 | 1,770.00 | 31,100.28 | 203,039 |
| 2021-11-12 | 1,565.00 | 1,650.00 | 1,560.00 | 1,615.00 | 28,376.81 | 28,687 |
| 2021-11-11 | 1,530.00 | 1,590.00 | 1,525.00 | 1,565.00 | 27,498.27 | 23,615 |
| 2021-11-10 | 1,620.00 | 1,620.00 | 1,550.00 | 1,555.00 | 27,322.56 | 29,483 |
| 2021-11-09 | 1,665.00 | 1,670.00 | 1,585.00 | 1,600.00 | 28,113.25 | 39,737 |
| 2021-11-08 | 1,710.00 | 1,720.00 | 1,630.00 | 1,650.00 | 28,991.79 | 37,759 |
| 2021-11-05 | 1,710.00 | 1,750.00 | 1,670.00 | 1,700.00 | 29,870.33 | 22,537 |
| 2021-11-04 | 1,760.00 | 1,790.00 | 1,715.00 | 1,720.00 | 30,221.74 | 20,742 |
| 2021-11-03 | 1,700.00 | 1,820.00 | 1,700.00 | 1,735.00 | 30,485.30 | 43,074 |
| 2021-11-02 | 1,730.00 | 1,750.00 | 1,705.00 | 1,720.00 | 30,221.74 | 22,711 |
| 2021-11-01 | 1,740.00 | 1,755.00 | 1,680.00 | 1,725.00 | 30,309.60 | 24,411 |
| 2021-10-29 | 1,850.00 | 1,850.00 | 1,725.00 | 1,735.00 | 30,485.30 | 46,300 |
| 2021-10-28 | 1,780.00 | 1,835.00 | 1,770.00 | 1,800.00 | 31,627.40 | 30,826 |
| 2021-10-27 | 1,795.00 | 1,825.00 | 1,765.00 | 1,775.00 | 31,188.14 | 16,029 |
| 2021-10-26 | 1,765.00 | 1,805.00 | 1,765.00 | 1,790.00 | 31,451.70 | 23,130 |
| 2021-10-25 | 1,815.00 | 1,815.00 | 1,725.00 | 1,745.00 | 30,661.01 | 19,115 |
← NewerPage 20 of 20 · 1,188 trading days
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.