Skip to main content
logo
EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,040.00
-40.00 (-1.92%)
At close: Sep 17, 2025

KOSDAQ:131400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,080.002,115.002,040.002,040.00--1.92%586,570
Sep 16, 20252,135.002,140.002,070.002,080.00--0.95%791,162
Sep 15, 20252,165.002,185.002,090.002,100.00--2.78%1,157,510
Sep 12, 20252,100.002,215.002,090.002,160.00-4.60%2,746,203
Sep 11, 20252,085.002,120.002,060.002,065.00--0.24%747,456
Sep 10, 20252,020.002,220.002,000.002,070.00-1.97%3,344,285
Sep 9, 20252,030.002,120.002,015.002,030.00-0.25%764,039
Sep 8, 20252,065.002,070.002,020.002,025.00--0.98%525,718
Sep 5, 20252,110.002,110.002,040.002,045.00--2.15%902,272
Sep 4, 20252,070.002,260.002,050.002,090.00-5.56%8,809,344
Sep 3, 20252,000.002,020.001,970.001,980.00--1.74%840,310
Sep 2, 20252,060.002,070.001,965.002,015.00--1.95%1,466,677
Sep 1, 20252,080.002,140.002,052.002,055.00--1.91%699,933
Aug 29, 20252,170.002,190.002,085.002,095.00--3.46%1,228,094
Aug 28, 20252,295.002,340.002,165.002,170.00--4.82%1,296,983
Aug 27, 20252,340.002,340.002,260.002,280.00--1.51%1,260,938
Aug 26, 20252,290.002,370.002,270.002,315.00--0.86%1,547,317
Aug 25, 20252,470.002,615.002,320.002,335.00-1.97%9,649,025
Aug 22, 20252,160.002,510.002,090.002,290.00-6.76%10,700,410
Aug 21, 20252,270.002,275.002,145.002,145.00--4.03%1,490,209
Aug 20, 20252,145.002,285.002,080.002,235.00-0.68%2,518,114
Aug 19, 20252,340.002,475.002,205.002,220.00--4.10%7,423,057
Aug 18, 20252,335.002,350.002,280.002,315.00--2.11%1,543,636
Aug 14, 20252,415.002,465.002,330.002,365.00--1.66%3,310,523
Aug 13, 20252,575.002,575.002,375.002,405.00--3.80%3,708,831
Aug 12, 20252,565.002,745.002,460.002,500.00--3.10%17,274,020
Aug 11, 20252,295.002,820.002,260.002,580.00-15.18%56,022,310
Aug 8, 20252,220.002,460.002,190.002,240.00--8,796,477
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