EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,265.00
+20.00 (0.89%)
At close: Aug 6, 2025, 3:30 PM KST

KOSDAQ:131400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,330.002,330.002,220.002,240.00--1.10%1,860,928
Aug 6, 20252,250.002,345.002,200.002,265.00-0.89%4,956,052
Aug 5, 20252,065.002,440.002,065.002,245.00-9.51%27,295,230
Aug 4, 20252,020.002,135.002,005.002,050.00--1.44%1,762,404
Aug 1, 20252,220.002,225.002,050.002,080.00--6.31%2,232,927
Jul 31, 20252,160.002,380.002,160.002,220.00-2.78%13,254,540
Jul 30, 20252,230.002,470.002,150.002,160.00-3.10%15,811,980
Jul 29, 20252,175.002,175.002,060.002,095.00--3.46%2,218,529
Jul 28, 20252,165.002,435.002,145.002,170.00-0.23%11,751,040
Jul 25, 20252,265.002,480.002,140.002,165.00--5.46%10,029,510
Jul 24, 20252,075.002,595.002,040.002,290.00-6.02%46,256,180
Jul 23, 20252,130.002,160.002,055.002,160.00-4.10%1,870,076
Jul 22, 20252,140.002,190.002,075.002,075.00--3.04%2,340,408
Jul 21, 20252,140.002,270.002,140.002,140.00--5.52%5,010,648
Jul 18, 20251,744.002,265.001,744.002,265.00-29.95%54,029,550
Jul 17, 20251,760.001,854.001,743.001,743.00--4.96%1,717,636
Jul 16, 20251,909.001,942.001,820.001,834.00--3.63%1,977,304
Jul 15, 20251,949.001,970.001,890.001,903.00--1.86%2,246,210
Jul 14, 20251,782.002,140.001,740.001,939.00-8.93%18,920,080
Jul 11, 20251,770.001,817.001,740.001,780.00-0.62%1,087,255
Jul 10, 20251,857.001,888.001,769.001,769.00--4.02%1,878,914
Jul 9, 20251,899.002,000.001,841.001,843.00--2.95%7,908,644
Jul 8, 20251,728.002,030.001,680.001,899.00-8.83%28,783,090
Jul 7, 20251,870.002,030.001,745.001,745.00--6.68%12,139,760
Jul 4, 20251,743.002,035.001,673.001,870.00-17.91%38,875,880
Jul 3, 20251,220.001,586.001,210.001,586.00-30.00%16,365,360
Jul 2, 20251,244.001,244.001,210.001,220.00--1.21%258,895
Jul 1, 20251,233.001,248.001,227.001,235.00--181,318
Jun 30, 20251,251.001,265.001,231.001,235.00--1.28%167,161
Jun 27, 20251,314.001,314.001,249.001,251.00--4.14%443,801
Jun 26, 20251,345.001,354.001,302.001,305.00--2.39%209,021
Jun 25, 20251,315.001,342.001,307.001,337.00-1.67%356,396
Jun 24, 20251,289.001,317.001,289.001,315.00-2.10%205,837
Jun 23, 20251,319.001,319.001,280.001,288.00--2.28%262,909
Jun 20, 20251,283.001,319.001,273.001,318.00-2.73%310,965
Jun 19, 20251,289.001,300.001,280.001,283.00--0.47%189,414
Jun 18, 20251,286.001,306.001,285.001,289.00--0.62%142,500
Jun 17, 20251,299.001,324.001,279.001,297.00--0.15%192,081
Jun 16, 20251,345.001,345.001,297.001,299.00--3.42%289,762
Jun 13, 20251,373.001,373.001,332.001,345.00--2.04%275,863
Jun 12, 20251,368.001,383.001,351.001,373.00-0.37%188,534
Jun 11, 20251,358.001,387.001,343.001,368.00-0.74%175,025
Jun 10, 20251,365.001,380.001,344.001,358.00--0.59%270,181
Jun 9, 20251,395.001,395.001,361.001,366.00--2.36%259,401
Jun 5, 20251,377.001,416.001,377.001,399.00-0.58%228,884
Jun 4, 20251,380.001,405.001,366.001,391.00-0.80%128,811
Jun 2, 20251,419.001,419.001,380.001,380.00--1.15%232,835
May 30, 20251,368.001,397.001,351.001,396.00-2.65%258,246
May 29, 20251,345.001,387.001,336.001,360.00-1.12%149,068
May 28, 20251,309.001,345.001,304.001,345.00-3.14%180,326