EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,600.00 | 1,600.00 | 1,542.00 | 1,557.00 | 15,570.00 | 17,238 |
| 2025-04-02 | 1,629.00 | 1,656.00 | 1,594.00 | 1,596.00 | 15,960.00 | 22,992 |
| 2025-04-01 | 1,597.00 | 1,648.00 | 1,597.00 | 1,639.00 | 16,390.00 | 15,134 |
| 2025-03-31 | 1,658.00 | 1,658.00 | 1,595.00 | 1,597.00 | 15,970.00 | 35,077 |
| 2025-03-28 | 1,729.00 | 1,729.00 | 1,668.00 | 1,668.00 | 16,680.00 | 33,951 |
| 2025-03-27 | 1,763.00 | 1,763.00 | 1,715.00 | 1,721.00 | 17,210.00 | 27,853 |
| 2025-03-26 | 1,757.00 | 1,790.00 | 1,750.00 | 1,763.00 | 17,630.00 | 20,835 |
| 2025-03-25 | 1,795.00 | 1,816.00 | 1,757.00 | 1,757.00 | 17,570.00 | 31,091 |
| 2025-03-24 | 1,808.00 | 1,820.00 | 1,760.00 | 1,788.00 | 17,880.00 | 33,453 |
| 2025-03-21 | 1,851.00 | 1,851.00 | 1,801.00 | 1,807.00 | 18,070.00 | 34,060 |
| 2025-03-20 | 1,845.00 | 1,884.00 | 1,844.00 | 1,851.00 | 18,510.00 | 24,957 |
| 2025-03-19 | 1,836.00 | 1,858.00 | 1,812.00 | 1,844.00 | 18,440.00 | 14,127 |
| 2025-03-18 | 1,865.00 | 1,880.00 | 1,835.00 | 1,836.00 | 18,360.00 | 30,657 |
| 2025-03-17 | 1,865.00 | 1,925.00 | 1,845.00 | 1,865.00 | 18,650.00 | 27,949 |
| 2025-03-14 | 1,825.00 | 1,870.00 | 1,825.00 | 1,847.00 | 18,470.00 | 15,341 |
| 2025-03-13 | 1,876.00 | 1,903.00 | 1,825.00 | 1,825.00 | 18,250.00 | 21,604 |
| 2025-03-12 | 1,851.00 | 1,900.00 | 1,850.00 | 1,873.00 | 18,730.00 | 14,891 |
| 2025-03-11 | 1,818.00 | 1,880.00 | 1,773.00 | 1,853.00 | 18,530.00 | 28,648 |
| 2025-03-10 | 1,914.00 | 1,914.00 | 1,862.00 | 1,880.00 | 18,800.00 | 15,036 |
| 2025-03-07 | 1,896.00 | 1,919.00 | 1,869.00 | 1,880.00 | 18,800.00 | 18,366 |
| 2025-03-06 | 1,950.00 | 1,990.00 | 1,890.00 | 1,896.00 | 18,960.00 | 34,558 |
| 2025-03-05 | 1,928.00 | 1,970.00 | 1,922.00 | 1,948.00 | 19,480.00 | 22,216 |
| 2025-03-04 | 1,965.00 | 2,000.00 | 1,915.00 | 1,917.00 | 19,170.00 | 37,444 |
| 2025-02-28 | 2,075.00 | 2,095.00 | 2,000.00 | 2,015.00 | 20,150.00 | 41,754 |
| 2025-02-27 | 2,115.00 | 2,115.00 | 2,050.00 | 2,075.00 | 20,750.00 | 31,951 |
| 2025-02-26 | 2,015.00 | 2,110.00 | 2,010.00 | 2,080.00 | 20,800.00 | 58,816 |
| 2025-02-25 | 2,100.00 | 2,285.00 | 2,070.00 | 2,075.00 | 20,750.00 | 261,740 |
| 2025-02-24 | 2,110.00 | 2,155.00 | 2,075.00 | 2,090.00 | 20,900.00 | 65,794 |
| 2025-02-21 | 2,090.00 | 2,225.00 | 2,070.00 | 2,110.00 | 21,100.00 | 151,749 |
| 2025-02-20 | 2,090.00 | 2,130.00 | 2,050.00 | 2,100.00 | 21,000.00 | 107,961 |
| 2025-02-19 | 1,980.00 | 2,170.00 | 1,980.00 | 2,085.00 | 20,850.00 | 370,135 |
| 2025-02-18 | 2,000.00 | 2,010.00 | 1,982.00 | 1,985.00 | 19,850.00 | 40,861 |
| 2025-02-17 | 1,906.00 | 1,999.00 | 1,895.00 | 1,993.00 | 19,930.00 | 85,675 |
| 2025-02-14 | 1,938.00 | 1,954.00 | 1,905.00 | 1,905.00 | 19,050.00 | 50,418 |
| 2025-02-13 | 1,875.00 | 1,949.00 | 1,875.00 | 1,930.00 | 19,300.00 | 66,216 |
| 2025-02-12 | 1,905.00 | 1,920.00 | 1,868.00 | 1,875.00 | 18,750.00 | 32,295 |
| 2025-02-11 | 1,893.00 | 1,940.00 | 1,892.00 | 1,905.00 | 19,050.00 | 58,786 |
| 2025-02-10 | 1,793.00 | 2,115.00 | 1,769.00 | 1,912.00 | 19,120.00 | 445,877 |
| 2025-02-07 | 1,806.00 | 1,834.00 | 1,791.00 | 1,794.00 | 17,940.00 | 20,598 |
| 2025-02-06 | 1,794.00 | 1,822.00 | 1,791.00 | 1,821.00 | 18,210.00 | 17,819 |
| 2025-02-05 | 1,790.00 | 1,828.00 | 1,790.00 | 1,803.00 | 18,030.00 | 16,099 |
| 2025-02-04 | 1,752.00 | 1,809.00 | 1,752.00 | 1,790.00 | 17,900.00 | 16,145 |
| 2025-02-03 | 1,767.00 | 1,804.00 | 1,742.00 | 1,749.00 | 17,490.00 | 22,567 |
| 2025-01-31 | 1,842.00 | 1,842.00 | 1,791.00 | 1,819.00 | 18,190.00 | 12,762 |
| 2025-01-24 | 1,838.00 | 1,859.00 | 1,823.00 | 1,844.00 | 18,440.00 | 12,174 |
| 2025-01-23 | 1,901.00 | 1,902.00 | 1,834.00 | 1,837.00 | 18,370.00 | 37,807 |
| 2025-01-22 | 1,891.00 | 1,934.00 | 1,875.00 | 1,899.00 | 18,990.00 | 29,577 |
| 2025-01-21 | 1,937.00 | 1,945.00 | 1,875.00 | 1,891.00 | 18,910.00 | 37,139 |
| 2025-01-20 | 1,915.00 | 1,959.00 | 1,910.00 | 1,937.00 | 19,370.00 | 30,905 |
| 2025-01-17 | 1,907.00 | 1,930.00 | 1,901.00 | 1,914.00 | 19,140.00 | 19,528 |
| 2025-01-16 | 1,914.00 | 1,948.00 | 1,914.00 | 1,923.00 | 19,230.00 | 24,522 |
| 2025-01-15 | 1,933.00 | 1,949.00 | 1,889.00 | 1,899.00 | 18,990.00 | 21,473 |
| 2025-01-14 | 1,887.00 | 1,955.00 | 1,887.00 | 1,933.00 | 19,330.00 | 25,266 |
| 2025-01-13 | 1,935.00 | 1,936.00 | 1,885.00 | 1,886.00 | 18,860.00 | 20,363 |
| 2025-01-10 | 1,929.00 | 1,936.00 | 1,908.00 | 1,932.00 | 19,320.00 | 15,307 |
| 2025-01-09 | 1,932.00 | 1,936.00 | 1,903.00 | 1,929.00 | 19,290.00 | 15,479 |
| 2025-01-08 | 1,915.00 | 1,945.00 | 1,890.00 | 1,932.00 | 19,320.00 | 27,254 |
| 2025-01-07 | 1,943.00 | 1,977.00 | 1,916.00 | 1,917.00 | 19,170.00 | 22,163 |
| 2025-01-06 | 1,885.00 | 1,963.00 | 1,883.00 | 1,942.00 | 19,420.00 | 47,904 |
| 2025-01-03 | 1,822.00 | 1,895.00 | 1,822.00 | 1,872.00 | 18,720.00 | 29,844 |
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.