EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,822.00 | 1,895.00 | 1,822.00 | 1,872.00 | 18,720.00 | 29,844 |
| 2025-01-02 | 1,813.00 | 1,843.00 | 1,800.00 | 1,822.00 | 18,220.00 | 18,565 |
| 2024-12-30 | 1,750.00 | 1,819.00 | 1,750.00 | 1,813.00 | 18,130.00 | 11,243 |
| 2024-12-27 | 1,787.00 | 1,844.00 | 1,766.00 | 1,787.00 | 17,870.00 | 22,751 |
| 2024-12-26 | 1,860.00 | 1,876.00 | 1,799.00 | 1,804.00 | 18,040.00 | 30,454 |
| 2024-12-24 | 1,869.00 | 1,910.00 | 1,855.00 | 1,858.00 | 18,580.00 | 19,215 |
| 2024-12-23 | 1,827.00 | 1,893.00 | 1,827.00 | 1,879.00 | 18,790.00 | 22,295 |
| 2024-12-20 | 1,928.00 | 1,928.00 | 1,826.00 | 1,826.00 | 18,260.00 | 22,826 |
| 2024-12-19 | 1,942.00 | 1,942.00 | 1,896.00 | 1,896.00 | 18,960.00 | 24,614 |
| 2024-12-18 | 1,940.00 | 1,967.00 | 1,935.00 | 1,958.00 | 19,580.00 | 24,236 |
| 2024-12-17 | 1,980.00 | 1,982.00 | 1,924.00 | 1,937.00 | 19,370.00 | 33,712 |
| 2024-12-16 | 1,940.00 | 1,990.00 | 1,940.00 | 1,972.00 | 19,720.00 | 41,013 |
| 2024-12-13 | 1,890.00 | 1,949.00 | 1,883.00 | 1,925.00 | 19,250.00 | 22,776 |
| 2024-12-12 | 1,920.00 | 1,958.00 | 1,881.00 | 1,902.00 | 19,020.00 | 33,538 |
| 2024-12-11 | 1,847.00 | 1,945.00 | 1,847.00 | 1,921.00 | 19,210.00 | 33,190 |
| 2024-12-10 | 1,698.00 | 1,856.00 | 1,698.00 | 1,846.00 | 18,460.00 | 45,723 |
| 2024-12-09 | 1,810.00 | 1,870.00 | 1,660.00 | 1,700.00 | 17,000.00 | 61,645 |
| 2024-12-06 | 1,930.00 | 1,952.00 | 1,800.00 | 1,884.00 | 18,840.00 | 54,164 |
| 2024-12-05 | 1,978.00 | 2,000.00 | 1,925.00 | 1,940.00 | 19,400.00 | 39,417 |
| 2024-12-04 | 1,988.00 | 2,035.00 | 1,959.00 | 1,977.00 | 19,770.00 | 61,456 |
| 2024-12-03 | 2,040.00 | 2,065.00 | 2,020.00 | 2,050.00 | 20,500.00 | 33,765 |
| 2024-12-02 | 2,080.00 | 2,125.00 | 2,030.00 | 2,030.00 | 20,300.00 | 34,517 |
| 2024-11-29 | 2,155.00 | 2,220.00 | 2,070.00 | 2,080.00 | 20,800.00 | 91,784 |
| 2024-11-28 | 2,085.00 | 2,130.00 | 2,070.00 | 2,120.00 | 21,200.00 | 39,398 |
| 2024-11-27 | 2,190.00 | 2,190.00 | 2,105.00 | 2,105.00 | 21,050.00 | 41,243 |
| 2024-11-26 | 2,170.00 | 2,235.00 | 2,150.00 | 2,195.00 | 21,950.00 | 69,113 |
| 2024-11-25 | 2,105.00 | 2,185.00 | 2,100.00 | 2,170.00 | 21,700.00 | 61,126 |
| 2024-11-22 | 2,105.00 | 2,170.00 | 2,105.00 | 2,105.00 | 21,050.00 | 60,620 |
| 2024-11-21 | 2,190.00 | 2,215.00 | 2,110.00 | 2,125.00 | 21,250.00 | 93,627 |
| 2024-11-20 | 2,275.00 | 2,320.00 | 2,185.00 | 2,190.00 | 21,900.00 | 119,356 |
| 2024-11-19 | 2,045.00 | 2,550.00 | 2,015.00 | 2,275.00 | 22,750.00 | 898,107 |
| 2024-11-18 | 1,913.00 | 1,990.00 | 1,900.00 | 1,980.00 | 19,800.00 | 30,931 |
| 2024-11-15 | 1,890.00 | 1,950.00 | 1,853.00 | 1,921.00 | 19,210.00 | 54,556 |
| 2024-11-14 | 1,998.00 | 2,030.00 | 1,950.00 | 1,950.00 | 19,500.00 | 51,492 |
| 2024-11-13 | 2,045.00 | 2,120.00 | 1,994.00 | 1,996.00 | 19,960.00 | 69,193 |
| 2024-11-12 | 2,130.00 | 2,165.00 | 2,060.00 | 2,070.00 | 20,700.00 | 92,669 |
| 2024-11-11 | 2,305.00 | 2,330.00 | 2,150.00 | 2,180.00 | 21,800.00 | 99,747 |
| 2024-11-08 | 2,330.00 | 2,410.00 | 2,270.00 | 2,330.00 | 23,300.00 | 262,544 |
| 2024-11-07 | 2,300.00 | 2,365.00 | 2,225.00 | 2,250.00 | 22,500.00 | 171,799 |
| 2024-11-06 | 2,400.00 | 2,770.00 | 2,335.00 | 2,335.00 | 23,350.00 | 1,578,732 |
| 2024-11-05 | 2,135.00 | 2,585.00 | 2,115.00 | 2,405.00 | 24,050.00 | 1,752,743 |
| 2024-11-04 | 2,080.00 | 2,185.00 | 2,050.00 | 2,135.00 | 21,350.00 | 44,538 |
| 2024-11-01 | 2,070.00 | 2,100.00 | 2,045.00 | 2,080.00 | 20,800.00 | 22,959 |
| 2024-10-31 | 2,065.00 | 2,100.00 | 2,015.00 | 2,095.00 | 20,950.00 | 21,780 |
| 2024-10-30 | 2,095.00 | 2,125.00 | 2,075.00 | 2,080.00 | 20,800.00 | 16,432 |
| 2024-10-29 | 2,135.00 | 2,135.00 | 2,085.00 | 2,095.00 | 20,950.00 | 19,677 |
| 2024-10-28 | 2,080.00 | 2,155.00 | 2,080.00 | 2,140.00 | 21,400.00 | 20,532 |
| 2024-10-25 | 2,140.00 | 2,175.00 | 2,075.00 | 2,080.00 | 20,800.00 | 30,007 |
| 2024-10-24 | 2,145.00 | 2,150.00 | 2,095.00 | 2,095.00 | 20,950.00 | 24,338 |
| 2024-10-23 | 2,170.00 | 2,185.00 | 2,100.00 | 2,135.00 | 21,350.00 | 30,979 |
| 2024-10-22 | 2,285.00 | 2,290.00 | 2,150.00 | 2,160.00 | 21,600.00 | 49,707 |
| 2024-10-21 | 2,330.00 | 2,330.00 | 2,265.00 | 2,280.00 | 22,800.00 | 25,830 |
| 2024-10-18 | 2,360.00 | 2,385.00 | 2,260.00 | 2,295.00 | 22,950.00 | 66,182 |
| 2024-10-17 | 2,250.00 | 2,345.00 | 2,240.00 | 2,295.00 | 22,950.00 | 54,443 |
| 2024-10-16 | 2,260.00 | 2,305.00 | 2,230.00 | 2,260.00 | 22,600.00 | 39,201 |
| 2024-10-15 | 2,290.00 | 2,360.00 | 2,250.00 | 2,260.00 | 22,600.00 | 39,456 |
| 2024-10-14 | 2,320.00 | 2,330.00 | 2,265.00 | 2,305.00 | 23,050.00 | 46,314 |
| 2024-10-11 | 2,400.00 | 2,420.00 | 2,350.00 | 2,355.00 | 23,550.00 | 47,242 |
| 2024-10-10 | 2,490.00 | 2,525.00 | 2,390.00 | 2,400.00 | 24,000.00 | 43,925 |
| 2024-10-08 | 2,480.00 | 2,485.00 | 2,415.00 | 2,450.00 | 24,500.00 | 43,508 |
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.