EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea · Delayed Price · Currency is KRW 2,170.00
-110.00 (-4.82%)
At close: Aug 28, 2025
KOSDAQ:131400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2,295.00 | 2,340.00 | 2,165.00 | 2,170.00 | - | -4.82% | 1,337,811 |
| Aug 27, 2025 | 2,340.00 | 2,340.00 | 2,260.00 | 2,280.00 | - | -1.51% | 1,260,938 |
| Aug 26, 2025 | 2,290.00 | 2,370.00 | 2,270.00 | 2,315.00 | - | -0.86% | 1,547,317 |
| Aug 25, 2025 | 2,470.00 | 2,615.00 | 2,320.00 | 2,335.00 | - | 1.97% | 9,649,025 |
| Aug 22, 2025 | 2,160.00 | 2,510.00 | 2,090.00 | 2,290.00 | - | 6.76% | 10,700,410 |
| Aug 21, 2025 | 2,270.00 | 2,275.00 | 2,145.00 | 2,145.00 | - | -4.03% | 1,490,209 |
| Aug 20, 2025 | 2,145.00 | 2,285.00 | 2,080.00 | 2,235.00 | - | 0.68% | 2,518,114 |
| Aug 19, 2025 | 2,340.00 | 2,475.00 | 2,205.00 | 2,220.00 | - | -4.10% | 7,423,057 |
| Aug 18, 2025 | 2,335.00 | 2,350.00 | 2,280.00 | 2,315.00 | - | -2.11% | 1,543,636 |
| Aug 14, 2025 | 2,415.00 | 2,465.00 | 2,330.00 | 2,365.00 | - | -1.66% | 3,310,523 |
| Aug 13, 2025 | 2,575.00 | 2,575.00 | 2,375.00 | 2,405.00 | - | -3.80% | 3,708,831 |
| Aug 12, 2025 | 2,565.00 | 2,745.00 | 2,460.00 | 2,500.00 | - | -3.10% | 17,274,020 |
| Aug 11, 2025 | 2,295.00 | 2,820.00 | 2,260.00 | 2,580.00 | - | 15.18% | 56,022,310 |
| Aug 8, 2025 | 2,220.00 | 2,460.00 | 2,190.00 | 2,240.00 | - | - | 8,796,477 |
| Aug 7, 2025 | 2,330.00 | 2,330.00 | 2,220.00 | 2,240.00 | - | -1.10% | 1,860,928 |
| Aug 6, 2025 | 2,250.00 | 2,345.00 | 2,200.00 | 2,265.00 | - | 0.89% | 4,956,052 |
| Aug 5, 2025 | 2,065.00 | 2,440.00 | 2,065.00 | 2,245.00 | - | 9.51% | 27,295,230 |
| Aug 4, 2025 | 2,020.00 | 2,135.00 | 2,005.00 | 2,050.00 | - | -1.44% | 1,762,404 |
| Aug 1, 2025 | 2,220.00 | 2,225.00 | 2,050.00 | 2,080.00 | - | -6.31% | 2,232,927 |
| Jul 31, 2025 | 2,160.00 | 2,380.00 | 2,160.00 | 2,220.00 | - | 2.78% | 13,254,540 |
| Jul 30, 2025 | 2,230.00 | 2,470.00 | 2,150.00 | 2,160.00 | - | 3.10% | 15,811,980 |
| Jul 29, 2025 | 2,175.00 | 2,175.00 | 2,060.00 | 2,095.00 | - | -3.46% | 2,218,529 |
| Jul 28, 2025 | 2,165.00 | 2,435.00 | 2,145.00 | 2,170.00 | - | 0.23% | 11,751,040 |
| Jul 25, 2025 | 2,265.00 | 2,480.00 | 2,140.00 | 2,165.00 | - | -5.46% | 10,029,510 |
| Jul 24, 2025 | 2,075.00 | 2,595.00 | 2,040.00 | 2,290.00 | - | 6.02% | 46,256,180 |
| Jul 23, 2025 | 2,130.00 | 2,160.00 | 2,055.00 | 2,160.00 | - | 4.10% | 1,870,076 |
| Jul 22, 2025 | 2,140.00 | 2,190.00 | 2,075.00 | 2,075.00 | - | -3.04% | 2,340,408 |
| Jul 21, 2025 | 2,140.00 | 2,270.00 | 2,140.00 | 2,140.00 | - | -5.52% | 5,010,648 |
| Jul 18, 2025 | 1,744.00 | 2,265.00 | 1,744.00 | 2,265.00 | - | 29.95% | 54,029,550 |
| Jul 17, 2025 | 1,760.00 | 1,854.00 | 1,743.00 | 1,743.00 | - | -4.96% | 1,717,636 |
| Jul 16, 2025 | 1,909.00 | 1,942.00 | 1,820.00 | 1,834.00 | - | -3.63% | 1,977,304 |
| Jul 15, 2025 | 1,949.00 | 1,970.00 | 1,890.00 | 1,903.00 | - | -1.86% | 2,246,210 |
| Jul 14, 2025 | 1,782.00 | 2,140.00 | 1,740.00 | 1,939.00 | - | 8.93% | 18,920,080 |
| Jul 11, 2025 | 1,770.00 | 1,817.00 | 1,740.00 | 1,780.00 | - | 0.62% | 1,087,255 |
| Jul 10, 2025 | 1,857.00 | 1,888.00 | 1,769.00 | 1,769.00 | - | -4.02% | 1,878,914 |
| Jul 9, 2025 | 1,899.00 | 2,000.00 | 1,841.00 | 1,843.00 | - | -2.95% | 7,908,644 |
| Jul 8, 2025 | 1,728.00 | 2,030.00 | 1,680.00 | 1,899.00 | - | 8.83% | 28,783,090 |
| Jul 7, 2025 | 1,870.00 | 2,030.00 | 1,745.00 | 1,745.00 | - | -6.68% | 12,139,760 |
| Jul 4, 2025 | 1,743.00 | 2,035.00 | 1,673.00 | 1,870.00 | - | 17.91% | 38,875,880 |
| Jul 3, 2025 | 1,220.00 | 1,586.00 | 1,210.00 | 1,586.00 | - | 30.00% | 16,365,360 |
| Jul 2, 2025 | 1,244.00 | 1,244.00 | 1,210.00 | 1,220.00 | - | -1.21% | 258,895 |
| Jul 1, 2025 | 1,233.00 | 1,248.00 | 1,227.00 | 1,235.00 | - | - | 181,318 |
| Jun 30, 2025 | 1,251.00 | 1,265.00 | 1,231.00 | 1,235.00 | - | -1.28% | 167,161 |
| Jun 27, 2025 | 1,314.00 | 1,314.00 | 1,249.00 | 1,251.00 | - | -4.14% | 443,801 |
| Jun 26, 2025 | 1,345.00 | 1,354.00 | 1,302.00 | 1,305.00 | - | -2.39% | 209,021 |
| Jun 25, 2025 | 1,315.00 | 1,342.00 | 1,307.00 | 1,337.00 | - | 1.67% | 356,396 |
| Jun 24, 2025 | 1,289.00 | 1,317.00 | 1,289.00 | 1,315.00 | - | 2.10% | 205,837 |
| Jun 23, 2025 | 1,319.00 | 1,319.00 | 1,280.00 | 1,288.00 | - | -2.28% | 262,909 |
| Jun 20, 2025 | 1,283.00 | 1,319.00 | 1,273.00 | 1,318.00 | - | 2.73% | 310,965 |
| Jun 19, 2025 | 1,289.00 | 1,300.00 | 1,280.00 | 1,283.00 | - | -0.47% | 189,414 |