EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea · Delayed Price · Currency is KRW 1,815.00
+25.00 (1.40%)
Last updated: Nov 11, 2025, 1:14 PM KST
KOSDAQ:131400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,810.00 | 1,829.00 | 1,723.00 | 1,751.00 | 1,751.00 | -3.74% | 791,114 |
| Nov 6, 2025 | 1,799.00 | 1,996.00 | 1,769.00 | 1,819.00 | 1,819.00 | 3.18% | 4,313,995 |
| Nov 5, 2025 | 1,696.00 | 1,771.00 | 1,630.00 | 1,763.00 | 1,763.00 | 1.56% | 931,970 |
| Nov 4, 2025 | 1,719.00 | 1,835.00 | 1,719.00 | 1,736.00 | 1,736.00 | 0.93% | 1,295,648 |
| Nov 3, 2025 | 1,754.00 | 1,798.00 | 1,689.00 | 1,720.00 | 1,720.00 | -1.83% | 1,336,574 |
| Oct 31, 2025 | 1,799.00 | 1,835.00 | 1,748.00 | 1,752.00 | 1,752.00 | -5.04% | 1,406,613 |
| Oct 30, 2025 | 1,910.00 | 1,941.00 | 1,844.00 | 1,845.00 | 1,845.00 | -3.35% | 1,093,038 |
| Oct 29, 2025 | 1,909.00 | 2,045.00 | 1,907.00 | 1,909.00 | 1,909.00 | 0.32% | 2,167,797 |
| Oct 28, 2025 | 1,962.00 | 1,962.00 | 1,886.00 | 1,903.00 | 1,903.00 | -3.01% | 1,806,895 |
| Oct 27, 2025 | 2,055.00 | 2,055.00 | 1,933.00 | 1,962.00 | 1,962.00 | -3.35% | 2,733,275 |
| Oct 24, 2025 | 1,836.00 | 2,165.00 | 1,836.00 | 2,030.00 | 2,030.00 | 10.87% | 14,055,890 |
| Oct 23, 2025 | 1,890.00 | 1,890.00 | 1,820.00 | 1,831.00 | 1,831.00 | -3.38% | 776,800 |
| Oct 22, 2025 | 1,834.00 | 2,015.00 | 1,818.00 | 1,895.00 | 1,895.00 | 3.67% | 3,954,563 |
| Oct 21, 2025 | 1,793.00 | 1,949.00 | 1,793.00 | 1,828.00 | 1,828.00 | 0.99% | 2,131,491 |
| Oct 20, 2025 | 1,869.00 | 1,869.00 | 1,778.00 | 1,810.00 | 1,810.00 | -3.21% | 1,369,158 |
| Oct 17, 2025 | 1,857.00 | 1,980.00 | 1,784.00 | 1,870.00 | 1,870.00 | 0.81% | 3,881,445 |
| Oct 16, 2025 | 1,730.00 | 2,055.00 | 1,700.00 | 1,855.00 | 1,855.00 | 7.35% | 14,852,630 |
| Oct 15, 2025 | 1,683.00 | 1,759.00 | 1,683.00 | 1,728.00 | 1,728.00 | -0.06% | 738,212 |
| Oct 14, 2025 | 1,751.00 | 1,781.00 | 1,708.00 | 1,729.00 | 1,729.00 | -0.75% | 909,339 |
| Oct 13, 2025 | 1,682.00 | 1,817.00 | 1,655.00 | 1,742.00 | 1,742.00 | 3.57% | 1,995,709 |
| Oct 10, 2025 | 1,685.00 | 1,693.00 | 1,570.00 | 1,682.00 | 1,682.00 | -0.65% | 649,004 |
| Oct 2, 2025 | 1,642.00 | 1,768.00 | 1,642.00 | 1,693.00 | 1,693.00 | 3.11% | 1,384,088 |
| Oct 1, 2025 | 1,630.00 | 1,693.00 | 1,621.00 | 1,642.00 | 1,642.00 | 1.55% | 1,187,638 |
| Sep 30, 2025 | 1,590.00 | 1,800.00 | 1,590.00 | 1,617.00 | 1,617.00 | 1.13% | 4,344,104 |
| Sep 29, 2025 | 1,997.00 | 1,999.00 | 1,592.00 | 1,599.00 | 1,599.00 | -20.05% | 4,655,893 |
| Sep 26, 2025 | 2,075.00 | 2,085.00 | 1,998.00 | 2,000.00 | 2,000.00 | -3.38% | 1,046,258 |
| Sep 25, 2025 | 2,040.00 | 2,215.00 | 2,010.00 | 2,070.00 | 2,070.00 | 5.18% | 8,394,340 |
| Sep 24, 2025 | 2,125.00 | 2,125.00 | 1,964.00 | 1,968.00 | 1,968.00 | 0.25% | 1,099,530 |
| Sep 23, 2025 | 1,990.00 | 2,000.00 | 1,960.00 | 1,963.00 | 1,963.00 | -1.36% | 546,510 |
| Sep 22, 2025 | 2,010.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.75% | 579,420 |
| Sep 19, 2025 | 2,045.00 | 2,055.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.96% | 627,820 |
| Sep 18, 2025 | 2,040.00 | 2,075.00 | 2,030.00 | 2,045.00 | 2,045.00 | 0.25% | 477,143 |
| Sep 17, 2025 | 2,080.00 | 2,115.00 | 2,040.00 | 2,040.00 | 2,040.00 | -1.92% | 586,570 |
| Sep 16, 2025 | 2,135.00 | 2,140.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.95% | 791,162 |
| Sep 15, 2025 | 2,165.00 | 2,185.00 | 2,090.00 | 2,100.00 | 2,100.00 | -2.78% | 1,157,510 |
| Sep 12, 2025 | 2,100.00 | 2,215.00 | 2,090.00 | 2,160.00 | 2,160.00 | 4.60% | 2,746,203 |
| Sep 11, 2025 | 2,085.00 | 2,120.00 | 2,060.00 | 2,065.00 | 2,065.00 | -0.24% | 747,456 |
| Sep 10, 2025 | 2,020.00 | 2,220.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1.97% | 3,344,285 |
| Sep 9, 2025 | 2,030.00 | 2,120.00 | 2,015.00 | 2,030.00 | 2,030.00 | 0.25% | 764,039 |
| Sep 8, 2025 | 2,065.00 | 2,070.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.98% | 525,718 |
| Sep 5, 2025 | 2,110.00 | 2,110.00 | 2,040.00 | 2,045.00 | 2,045.00 | -2.15% | 902,272 |
| Sep 4, 2025 | 2,070.00 | 2,260.00 | 2,050.00 | 2,090.00 | 2,090.00 | 5.56% | 8,809,344 |
| Sep 3, 2025 | 2,000.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | -1.74% | 840,310 |
| Sep 2, 2025 | 2,060.00 | 2,070.00 | 1,965.00 | 2,015.00 | 2,015.00 | -1.95% | 1,466,677 |
| Sep 1, 2025 | 2,080.00 | 2,140.00 | 2,052.00 | 2,055.00 | 2,055.00 | -1.91% | 699,933 |
| Aug 29, 2025 | 2,170.00 | 2,190.00 | 2,085.00 | 2,095.00 | 2,095.00 | -3.46% | 1,228,094 |
| Aug 28, 2025 | 2,295.00 | 2,340.00 | 2,165.00 | 2,170.00 | 2,170.00 | -4.82% | 1,296,983 |
| Aug 27, 2025 | 2,340.00 | 2,340.00 | 2,260.00 | 2,280.00 | 2,280.00 | -1.51% | 1,260,938 |
| Aug 26, 2025 | 2,290.00 | 2,370.00 | 2,270.00 | 2,315.00 | 2,315.00 | -0.86% | 1,547,317 |
| Aug 25, 2025 | 2,470.00 | 2,615.00 | 2,320.00 | 2,335.00 | 2,335.00 | 1.97% | 9,649,025 |