EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,220.00 | 1,586.00 | 1,210.00 | 1,586.00 | 15,860.00 | 1,636,536 |
| 2025-07-02 | 1,244.00 | 1,244.00 | 1,210.00 | 1,220.00 | 12,200.00 | 25,890 |
| 2025-07-01 | 1,233.00 | 1,248.00 | 1,227.00 | 1,235.00 | 12,350.00 | 18,132 |
| 2025-06-30 | 1,251.00 | 1,265.00 | 1,231.00 | 1,235.00 | 12,350.00 | 16,716 |
| 2025-06-27 | 1,314.00 | 1,314.00 | 1,249.00 | 1,251.00 | 12,510.00 | 44,380 |
| 2025-06-26 | 1,345.00 | 1,354.00 | 1,302.00 | 1,305.00 | 13,050.00 | 20,902 |
| 2025-06-25 | 1,315.00 | 1,342.00 | 1,307.00 | 1,337.00 | 13,370.00 | 35,640 |
| 2025-06-24 | 1,289.00 | 1,317.00 | 1,289.00 | 1,315.00 | 13,150.00 | 20,584 |
| 2025-06-23 | 1,319.00 | 1,319.00 | 1,280.00 | 1,288.00 | 12,880.00 | 26,291 |
| 2025-06-20 | 1,283.00 | 1,319.00 | 1,273.00 | 1,318.00 | 13,180.00 | 31,097 |
| 2025-06-19 | 1,289.00 | 1,300.00 | 1,280.00 | 1,283.00 | 12,830.00 | 18,941 |
| 2025-06-18 | 1,286.00 | 1,306.00 | 1,285.00 | 1,289.00 | 12,890.00 | 14,250 |
| 2025-06-17 | 1,299.00 | 1,324.00 | 1,279.00 | 1,297.00 | 12,970.00 | 19,208 |
| 2025-06-16 | 1,345.00 | 1,345.00 | 1,297.00 | 1,299.00 | 12,990.00 | 28,976 |
| 2025-06-13 | 1,373.00 | 1,373.00 | 1,332.00 | 1,345.00 | 13,450.00 | 27,586 |
| 2025-06-12 | 1,368.00 | 1,383.00 | 1,351.00 | 1,373.00 | 13,730.00 | 18,853 |
| 2025-06-11 | 1,358.00 | 1,387.00 | 1,343.00 | 1,368.00 | 13,680.00 | 17,503 |
| 2025-06-10 | 1,365.00 | 1,380.00 | 1,344.00 | 1,358.00 | 13,580.00 | 27,018 |
| 2025-06-09 | 1,395.00 | 1,395.00 | 1,361.00 | 1,366.00 | 13,660.00 | 25,940 |
| 2025-06-05 | 1,377.00 | 1,416.00 | 1,377.00 | 1,399.00 | 13,990.00 | 22,888 |
| 2025-06-04 | 1,380.00 | 1,405.00 | 1,366.00 | 1,391.00 | 13,910.00 | 12,881 |
| 2025-06-02 | 1,419.00 | 1,419.00 | 1,380.00 | 1,380.00 | 13,800.00 | 23,284 |
| 2025-05-30 | 1,368.00 | 1,397.00 | 1,351.00 | 1,396.00 | 13,960.00 | 25,825 |
| 2025-05-29 | 1,345.00 | 1,387.00 | 1,336.00 | 1,360.00 | 13,600.00 | 14,907 |
| 2025-05-28 | 1,309.00 | 1,345.00 | 1,304.00 | 1,345.00 | 13,450.00 | 18,033 |
| 2025-05-27 | 1,324.00 | 1,341.00 | 1,295.00 | 1,304.00 | 13,040.00 | 14,962 |
| 2025-05-26 | 1,303.00 | 1,340.00 | 1,303.00 | 1,324.00 | 13,240.00 | 11,045 |
| 2025-05-23 | 1,337.00 | 1,340.00 | 1,301.00 | 1,303.00 | 13,030.00 | 17,767 |
| 2025-05-22 | 1,360.00 | 1,366.00 | 1,336.00 | 1,337.00 | 13,370.00 | 16,361 |
| 2025-05-21 | 1,387.00 | 1,396.00 | 1,320.00 | 1,374.00 | 13,740.00 | 14,126 |
| 2025-05-20 | 1,398.00 | 1,414.00 | 1,361.00 | 1,368.00 | 13,680.00 | 20,112 |
| 2025-05-19 | 1,431.00 | 1,431.00 | 1,406.00 | 1,410.00 | 14,100.00 | 11,085 |
| 2025-05-16 | 1,419.00 | 1,427.00 | 1,407.00 | 1,425.00 | 14,250.00 | 11,961 |
| 2025-05-15 | 1,430.00 | 1,436.00 | 1,416.00 | 1,418.00 | 14,180.00 | 11,986 |
| 2025-05-14 | 1,415.00 | 1,440.00 | 1,404.00 | 1,430.00 | 14,300.00 | 16,434 |
| 2025-05-13 | 1,437.00 | 1,476.00 | 1,402.00 | 1,410.00 | 14,100.00 | 20,282 |
| 2025-05-12 | 1,383.00 | 1,480.00 | 1,380.00 | 1,437.00 | 14,370.00 | 29,040 |
| 2025-05-09 | 1,490.00 | 1,490.00 | 1,379.00 | 1,382.00 | 13,820.00 | 24,542 |
| 2025-05-08 | 1,392.00 | 1,426.00 | 1,392.00 | 1,406.00 | 14,060.00 | 8,881 |
| 2025-05-07 | 1,410.00 | 1,443.00 | 1,385.00 | 1,391.00 | 13,910.00 | 14,782 |
| 2025-05-02 | 1,442.00 | 1,446.00 | 1,339.00 | 1,412.00 | 14,120.00 | 17,229 |
| 2025-04-30 | 1,480.00 | 1,480.00 | 1,435.00 | 1,443.00 | 14,430.00 | 16,967 |
| 2025-04-29 | 1,497.00 | 1,508.00 | 1,475.00 | 1,475.00 | 14,750.00 | 12,232 |
| 2025-04-28 | 1,515.00 | 1,530.00 | 1,494.00 | 1,497.00 | 14,970.00 | 13,937 |
| 2025-04-25 | 1,480.00 | 1,520.00 | 1,479.00 | 1,514.00 | 15,140.00 | 22,970 |
| 2025-04-24 | 1,493.00 | 1,493.00 | 1,461.00 | 1,480.00 | 14,800.00 | 11,495 |
| 2025-04-23 | 1,450.00 | 1,488.00 | 1,449.00 | 1,486.00 | 14,860.00 | 26,797 |
| 2025-04-22 | 1,455.00 | 1,473.00 | 1,431.00 | 1,439.00 | 14,390.00 | 26,611 |
| 2025-04-21 | 1,454.00 | 1,530.00 | 1,448.00 | 1,493.00 | 14,930.00 | 30,967 |
| 2025-04-18 | 1,465.00 | 1,480.00 | 1,429.00 | 1,466.00 | 14,660.00 | 29,633 |
| 2025-04-17 | 1,421.00 | 1,477.00 | 1,421.00 | 1,476.00 | 14,760.00 | 16,841 |
| 2025-04-16 | 1,525.00 | 1,525.00 | 1,439.00 | 1,445.00 | 14,450.00 | 29,838 |
| 2025-04-15 | 1,500.00 | 1,506.00 | 1,440.00 | 1,500.00 | 15,000.00 | 32,369 |
| 2025-04-14 | 1,383.00 | 1,484.00 | 1,383.00 | 1,460.00 | 14,600.00 | 66,121 |
| 2025-04-11 | 1,322.00 | 1,520.00 | 1,317.00 | 1,377.00 | 13,770.00 | 128,378 |
| 2025-04-10 | 1,281.00 | 1,364.00 | 1,280.00 | 1,364.00 | 13,640.00 | 80,088 |
| 2025-04-09 | 1,312.00 | 1,337.00 | 1,200.00 | 1,249.00 | 12,490.00 | 53,660 |
| 2025-04-08 | 1,318.00 | 1,350.00 | 1,300.00 | 1,332.00 | 13,320.00 | 55,453 |
| 2025-04-07 | 1,280.00 | 1,375.00 | 1,271.00 | 1,318.00 | 13,180.00 | 193,873 |
| 2025-04-04 | 1,541.00 | 1,603.00 | 1,522.00 | 1,587.00 | 15,870.00 | 32,496 |
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.