EV Advanced Material Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 2,335.00 | 2,550.00 | 2,335.00 | 2,510.00 | 25,100.00 | 126,065 |
| 2024-10-04 | 2,390.00 | 2,395.00 | 2,330.00 | 2,335.00 | 23,350.00 | 28,490 |
| 2024-10-02 | 2,350.00 | 2,405.00 | 2,315.00 | 2,365.00 | 23,650.00 | 42,076 |
| 2024-09-30 | 2,470.00 | 2,505.00 | 2,395.00 | 2,410.00 | 24,100.00 | 50,645 |
| 2024-09-27 | 2,590.00 | 2,590.00 | 2,460.00 | 2,470.00 | 24,700.00 | 62,505 |
| 2024-09-26 | 2,495.00 | 2,535.00 | 2,475.00 | 2,535.00 | 25,350.00 | 53,149 |
| 2024-09-25 | 2,555.00 | 2,565.00 | 2,485.00 | 2,490.00 | 24,900.00 | 92,524 |
| 2024-09-24 | 2,425.00 | 2,585.00 | 2,415.00 | 2,545.00 | 25,450.00 | 198,338 |
| 2024-09-23 | 2,400.00 | 2,525.00 | 2,370.00 | 2,425.00 | 24,250.00 | 186,646 |
| 2024-09-20 | 2,395.00 | 2,480.00 | 2,325.00 | 2,335.00 | 23,350.00 | 126,584 |
| 2024-09-19 | 2,430.00 | 2,430.00 | 2,350.00 | 2,380.00 | 23,800.00 | 74,717 |
| 2024-09-13 | 2,535.00 | 2,550.00 | 2,415.00 | 2,440.00 | 24,400.00 | 118,980 |
| 2024-09-12 | 2,360.00 | 2,745.00 | 2,345.00 | 2,575.00 | 25,750.00 | 672,465 |
| 2024-09-11 | 2,270.00 | 2,350.00 | 2,270.00 | 2,305.00 | 23,050.00 | 68,227 |
| 2024-09-10 | 2,425.00 | 2,430.00 | 2,270.00 | 2,280.00 | 22,800.00 | 102,396 |
| 2024-09-09 | 2,420.00 | 2,450.00 | 2,350.00 | 2,395.00 | 23,950.00 | 86,031 |
| 2024-09-06 | 2,590.00 | 2,630.00 | 2,470.00 | 2,505.00 | 25,050.00 | 108,922 |
| 2024-09-05 | 2,830.00 | 2,835.00 | 2,585.00 | 2,635.00 | 26,350.00 | 240,594 |
| 2024-09-04 | 2,550.00 | 2,900.00 | 2,450.00 | 2,710.00 | 27,100.00 | 617,752 |
| 2024-09-03 | 2,490.00 | 2,940.00 | 2,490.00 | 2,690.00 | 26,900.00 | 1,864,976 |
| 2024-09-02 | 2,410.00 | 2,510.00 | 2,355.00 | 2,415.00 | 24,150.00 | 99,119 |
| 2024-08-30 | 2,450.00 | 2,580.00 | 2,405.00 | 2,410.00 | 24,100.00 | 95,923 |
| 2024-08-29 | 2,400.00 | 2,530.00 | 2,300.00 | 2,450.00 | 24,500.00 | 132,344 |
| 2024-08-28 | 2,435.00 | 2,510.00 | 2,365.00 | 2,450.00 | 24,500.00 | 93,781 |
| 2024-08-27 | 2,500.00 | 2,520.00 | 2,395.00 | 2,450.00 | 24,500.00 | 120,465 |
| 2024-08-26 | 2,675.00 | 2,725.00 | 2,560.00 | 2,560.00 | 25,600.00 | 161,916 |
| 2024-08-23 | 3,025.00 | 3,090.00 | 2,740.00 | 2,740.00 | 27,400.00 | 648,847 |
| 2024-08-22 | 2,745.00 | 2,890.00 | 2,600.00 | 2,755.00 | 27,550.00 | 478,521 |
| 2024-08-21 | 2,755.00 | 2,960.00 | 2,660.00 | 2,740.00 | 27,400.00 | 678,195 |
| 2024-08-20 | 2,380.00 | 2,995.00 | 2,335.00 | 2,860.00 | 28,600.00 | 1,422,772 |
| 2024-08-19 | 2,440.00 | 2,660.00 | 2,330.00 | 2,380.00 | 23,800.00 | 640,942 |
| 2024-08-16 | 2,235.00 | 2,280.00 | 2,135.00 | 2,250.00 | 22,500.00 | 172,324 |
| 2024-08-14 | 2,190.00 | 2,370.00 | 2,140.00 | 2,165.00 | 21,650.00 | 293,451 |
| 2024-08-13 | 2,000.00 | 2,480.00 | 1,927.00 | 2,190.00 | 21,900.00 | 1,057,422 |
| 2024-08-12 | 1,923.00 | 1,981.00 | 1,916.00 | 1,960.00 | 19,600.00 | 16,592 |
| 2024-08-09 | 1,860.00 | 1,936.00 | 1,860.00 | 1,923.00 | 19,230.00 | 29,491 |
| 2024-08-08 | 1,876.00 | 1,885.00 | 1,805.00 | 1,859.00 | 18,590.00 | 25,677 |
| 2024-08-07 | 1,852.00 | 1,950.00 | 1,852.00 | 1,889.00 | 18,890.00 | 17,460 |
| 2024-08-06 | 1,700.00 | 1,950.00 | 1,700.00 | 1,899.00 | 18,990.00 | 50,881 |
| 2024-08-05 | 2,000.00 | 2,030.00 | 1,650.00 | 1,723.00 | 17,230.00 | 89,405 |
| 2024-08-02 | 2,105.00 | 2,120.00 | 2,040.00 | 2,040.00 | 20,400.00 | 25,009 |
| 2024-08-01 | 2,110.00 | 2,160.00 | 2,100.00 | 2,155.00 | 21,550.00 | 18,478 |
| 2024-07-31 | 2,100.00 | 2,105.00 | 2,025.00 | 2,100.00 | 21,000.00 | 25,202 |
| 2024-07-30 | 2,145.00 | 2,145.00 | 2,060.00 | 2,065.00 | 20,650.00 | 21,829 |
| 2024-07-29 | 2,110.00 | 2,155.00 | 2,080.00 | 2,135.00 | 21,350.00 | 18,869 |
| 2024-07-26 | 2,135.00 | 2,155.00 | 2,085.00 | 2,100.00 | 21,000.00 | 20,361 |
| 2024-07-25 | 2,165.00 | 2,170.00 | 2,040.00 | 2,135.00 | 21,350.00 | 30,447 |
| 2024-07-24 | 2,190.00 | 2,280.00 | 2,160.00 | 2,200.00 | 22,000.00 | 28,324 |
| 2024-07-23 | 2,240.00 | 2,260.00 | 2,180.00 | 2,200.00 | 22,000.00 | 29,782 |
| 2024-07-22 | 2,295.00 | 2,310.00 | 2,220.00 | 2,230.00 | 22,300.00 | 37,263 |
| 2024-07-19 | 2,305.00 | 2,335.00 | 2,260.00 | 2,320.00 | 23,200.00 | 36,537 |
| 2024-07-18 | 2,395.00 | 2,395.00 | 2,265.00 | 2,305.00 | 23,050.00 | 50,542 |
| 2024-07-17 | 2,410.00 | 2,450.00 | 2,380.00 | 2,390.00 | 23,900.00 | 31,217 |
| 2024-07-16 | 2,460.00 | 2,470.00 | 2,405.00 | 2,425.00 | 24,250.00 | 36,539 |
| 2024-07-15 | 2,480.00 | 2,500.00 | 2,445.00 | 2,480.00 | 24,800.00 | 20,195 |
| 2024-07-12 | 2,485.00 | 2,495.00 | 2,425.00 | 2,455.00 | 24,550.00 | 42,212 |
| 2024-07-11 | 2,515.00 | 2,545.00 | 2,485.00 | 2,500.00 | 25,000.00 | 35,232 |
| 2024-07-10 | 2,525.00 | 2,570.00 | 2,490.00 | 2,490.00 | 24,900.00 | 29,868 |
| 2024-07-09 | 2,505.00 | 2,535.00 | 2,505.00 | 2,525.00 | 25,250.00 | 26,373 |
| 2024-07-08 | 2,480.00 | 2,520.00 | 2,455.00 | 2,515.00 | 25,150.00 | 32,166 |
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.