EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,378.00 | 1,438.00 | 1,378.00 | 1,410.00 | 14,100.00 | 26,274 |
| 2025-12-26 | 1,423.00 | 1,438.00 | 1,378.00 | 1,380.00 | 13,800.00 | 37,970 |
| 2025-12-24 | 1,393.00 | 1,419.00 | 1,384.00 | 1,402.00 | 14,020.00 | 21,876 |
| 2025-12-23 | 1,427.00 | 1,440.00 | 1,391.00 | 1,393.00 | 13,930.00 | 29,743 |
| 2025-12-22 | 1,489.00 | 1,498.00 | 1,425.00 | 1,427.00 | 14,270.00 | 35,465 |
| 2025-12-19 | 1,401.00 | 1,460.00 | 1,384.00 | 1,460.00 | 14,600.00 | 39,907 |
| 2025-12-18 | 1,420.00 | 1,424.00 | 1,396.00 | 1,401.00 | 14,010.00 | 30,865 |
| 2025-12-17 | 1,462.00 | 1,485.00 | 1,400.00 | 1,426.00 | 14,260.00 | 29,885 |
| 2025-12-16 | 1,523.00 | 1,523.00 | 1,462.00 | 1,462.00 | 14,620.00 | 45,169 |
| 2025-12-15 | 1,495.00 | 1,542.00 | 1,475.00 | 1,523.00 | 15,230.00 | 38,436 |
| 2025-12-12 | 1,500.00 | 1,506.00 | 1,491.00 | 1,496.00 | 14,960.00 | 21,984 |
| 2025-12-11 | 1,512.00 | 1,521.00 | 1,485.00 | 1,500.00 | 15,000.00 | 37,509 |
| 2025-12-10 | 1,497.00 | 1,558.00 | 1,497.00 | 1,508.00 | 15,080.00 | 61,179 |
| 2025-12-09 | 1,484.00 | 1,502.00 | 1,480.00 | 1,496.00 | 14,960.00 | 36,151 |
| 2025-12-08 | 1,501.00 | 1,552.00 | 1,501.00 | 1,502.00 | 15,020.00 | 79,426 |
| 2025-12-05 | 1,537.00 | 1,537.00 | 1,492.00 | 1,502.00 | 15,020.00 | 48,803 |
| 2025-12-04 | 1,563.00 | 1,568.00 | 1,514.00 | 1,515.00 | 15,150.00 | 46,233 |
| 2025-12-03 | 1,569.00 | 1,576.00 | 1,555.00 | 1,563.00 | 15,630.00 | 29,815 |
| 2025-12-02 | 1,578.00 | 1,578.00 | 1,535.00 | 1,560.00 | 15,600.00 | 26,845 |
| 2025-12-01 | 1,558.00 | 1,588.00 | 1,558.00 | 1,565.00 | 15,650.00 | 34,007 |
| 2025-11-28 | 1,560.00 | 1,583.00 | 1,554.00 | 1,573.00 | 15,730.00 | 26,714 |
| 2025-11-27 | 1,576.00 | 1,586.00 | 1,535.00 | 1,545.00 | 15,450.00 | 23,969 |
| 2025-11-26 | 1,508.00 | 1,589.00 | 1,507.00 | 1,570.00 | 15,700.00 | 54,139 |
| 2025-11-25 | 1,523.00 | 1,567.00 | 1,475.00 | 1,495.00 | 14,950.00 | 51,171 |
| 2025-11-24 | 1,570.00 | 1,602.00 | 1,520.00 | 1,522.00 | 15,220.00 | 32,050 |
| 2025-11-21 | 1,622.00 | 1,623.00 | 1,572.00 | 1,575.00 | 15,750.00 | 43,956 |
| 2025-11-20 | 1,616.00 | 1,661.00 | 1,616.00 | 1,628.00 | 16,280.00 | 20,761 |
| 2025-11-19 | 1,646.00 | 1,675.00 | 1,601.00 | 1,609.00 | 16,090.00 | 45,959 |
| 2025-11-18 | 1,715.00 | 1,900.00 | 1,670.00 | 1,670.00 | 16,700.00 | 240,671 |
| 2025-11-17 | 1,716.00 | 1,730.00 | 1,686.00 | 1,693.00 | 16,930.00 | 37,082 |
| 2025-11-14 | 1,796.00 | 1,796.00 | 1,714.00 | 1,717.00 | 17,170.00 | 68,141 |
| 2025-11-13 | 1,770.00 | 1,827.00 | 1,770.00 | 1,796.00 | 17,960.00 | 47,623 |
| 2025-11-12 | 1,839.00 | 1,851.00 | 1,801.00 | 1,820.00 | 18,200.00 | 54,700 |
| 2025-11-11 | 1,800.00 | 1,855.00 | 1,789.00 | 1,828.00 | 18,280.00 | 74,475 |
| 2025-11-10 | 1,751.00 | 1,810.00 | 1,714.00 | 1,790.00 | 17,900.00 | 43,236 |
| 2025-11-07 | 1,810.00 | 1,829.00 | 1,723.00 | 1,751.00 | 17,510.00 | 79,111 |
| 2025-11-06 | 1,799.00 | 1,996.00 | 1,769.00 | 1,819.00 | 18,190.00 | 431,400 |
| 2025-11-05 | 1,696.00 | 1,771.00 | 1,630.00 | 1,763.00 | 17,630.00 | 93,197 |
| 2025-11-04 | 1,719.00 | 1,835.00 | 1,719.00 | 1,736.00 | 17,360.00 | 129,565 |
| 2025-11-03 | 1,754.00 | 1,798.00 | 1,689.00 | 1,720.00 | 17,200.00 | 133,657 |
| 2025-10-31 | 1,799.00 | 1,835.00 | 1,748.00 | 1,752.00 | 17,520.00 | 140,661 |
| 2025-10-30 | 1,910.00 | 1,941.00 | 1,844.00 | 1,845.00 | 18,450.00 | 109,304 |
| 2025-10-29 | 1,909.00 | 2,045.00 | 1,907.00 | 1,909.00 | 19,090.00 | 216,780 |
| 2025-10-28 | 1,962.00 | 1,962.00 | 1,886.00 | 1,903.00 | 19,030.00 | 180,690 |
| 2025-10-27 | 2,055.00 | 2,055.00 | 1,933.00 | 1,962.00 | 19,620.00 | 273,328 |
| 2025-10-24 | 1,836.00 | 2,165.00 | 1,836.00 | 2,030.00 | 20,300.00 | 1,405,589 |
| 2025-10-23 | 1,890.00 | 1,890.00 | 1,820.00 | 1,831.00 | 18,310.00 | 77,680 |
| 2025-10-22 | 1,834.00 | 2,015.00 | 1,818.00 | 1,895.00 | 18,950.00 | 395,456 |
| 2025-10-21 | 1,793.00 | 1,949.00 | 1,793.00 | 1,828.00 | 18,280.00 | 213,149 |
| 2025-10-20 | 1,869.00 | 1,869.00 | 1,778.00 | 1,810.00 | 18,100.00 | 136,916 |
| 2025-10-17 | 1,857.00 | 1,980.00 | 1,784.00 | 1,870.00 | 18,700.00 | 388,145 |
| 2025-10-16 | 1,730.00 | 2,055.00 | 1,700.00 | 1,855.00 | 18,550.00 | 1,485,263 |
| 2025-10-15 | 1,683.00 | 1,759.00 | 1,683.00 | 1,728.00 | 17,280.00 | 73,821 |
| 2025-10-14 | 1,751.00 | 1,781.00 | 1,708.00 | 1,729.00 | 17,290.00 | 90,934 |
| 2025-10-13 | 1,682.00 | 1,817.00 | 1,655.00 | 1,742.00 | 17,420.00 | 199,571 |
| 2025-10-10 | 1,685.00 | 1,693.00 | 1,570.00 | 1,682.00 | 16,820.00 | 64,900 |
| 2025-10-02 | 1,642.00 | 1,768.00 | 1,642.00 | 1,693.00 | 16,930.00 | 138,409 |
| 2025-10-01 | 1,630.00 | 1,693.00 | 1,621.00 | 1,642.00 | 16,420.00 | 118,764 |
| 2025-09-30 | 1,590.00 | 1,800.00 | 1,590.00 | 1,617.00 | 16,170.00 | 434,410 |
| 2025-09-29 | 1,997.00 | 1,999.00 | 1,592.00 | 1,599.00 | 15,990.00 | 465,589 |
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.