Skip to main content
logo
EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,693.00
+51.00 (3.11%)
At close: Oct 2, 2025

KOSDAQ:131400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,685.001,693.001,570.001,682.001,682.00-0.65%643,182
Oct 2, 20251,642.001,768.001,642.001,693.001,693.003.11%1,384,088
Oct 1, 20251,630.001,693.001,621.001,642.001,642.001.55%1,187,638
Sep 30, 20251,590.001,800.001,590.001,617.001,617.001.13%4,344,104
Sep 29, 20251,997.001,999.001,592.001,599.001,599.00-20.05%4,655,893
Sep 26, 20252,075.002,085.001,998.002,000.002,000.00-3.38%1,046,258
Sep 25, 20252,040.002,215.002,010.002,070.002,070.005.18%8,394,340
Sep 24, 20252,125.002,125.001,964.001,968.001,968.000.25%1,099,530
Sep 23, 20251,990.002,000.001,960.001,963.001,963.00-1.36%546,510
Sep 22, 20252,010.002,030.001,990.001,990.001,990.00-0.75%579,420
Sep 19, 20252,045.002,055.002,000.002,005.002,005.00-1.96%627,820
Sep 18, 20252,040.002,075.002,030.002,045.002,045.000.25%477,143
Sep 17, 20252,080.002,115.002,040.002,040.002,040.00-1.92%586,570
Sep 16, 20252,135.002,140.002,070.002,080.002,080.00-0.95%791,162
Sep 15, 20252,165.002,185.002,090.002,100.002,100.00-2.78%1,157,510
Sep 12, 20252,100.002,215.002,090.002,160.002,160.004.60%2,746,203
Sep 11, 20252,085.002,120.002,060.002,065.002,065.00-0.24%747,456
Sep 10, 20252,020.002,220.002,000.002,070.002,070.001.97%3,344,285
Sep 9, 20252,030.002,120.002,015.002,030.002,030.000.25%764,039
Sep 8, 20252,065.002,070.002,020.002,025.002,025.00-0.98%525,718
Sep 5, 20252,110.002,110.002,040.002,045.002,045.00-2.15%902,272
Sep 4, 20252,070.002,260.002,050.002,090.002,090.005.56%8,809,344
Sep 3, 20252,000.002,020.001,970.001,980.001,980.00-1.74%840,310
Sep 2, 20252,060.002,070.001,965.002,015.002,015.00-1.95%1,466,677
Sep 1, 20252,080.002,140.002,052.002,055.002,055.00-1.91%699,933
Aug 29, 20252,170.002,190.002,085.002,095.002,095.00-3.46%1,228,094
Aug 28, 20252,295.002,340.002,165.002,170.002,170.00-4.82%1,296,983
Aug 27, 20252,340.002,340.002,260.002,280.002,280.00-1.51%1,260,938
Aug 26, 20252,290.002,370.002,270.002,315.002,315.00-0.86%1,547,317
Aug 25, 20252,470.002,615.002,320.002,335.002,335.001.97%9,649,025
Aug 22, 20252,160.002,510.002,090.002,290.002,290.006.76%10,700,410
Aug 21, 20252,270.002,275.002,145.002,145.002,145.00-4.03%1,490,209
Aug 20, 20252,145.002,285.002,080.002,235.002,235.000.68%2,518,114
Aug 19, 20252,340.002,475.002,205.002,220.002,220.00-4.10%7,423,057
Aug 18, 20252,335.002,350.002,280.002,315.002,315.00-2.11%1,543,636
Aug 14, 20252,415.002,465.002,330.002,365.002,365.00-1.66%3,310,523
Aug 13, 20252,575.002,575.002,375.002,405.002,405.00-3.80%3,708,831
Aug 12, 20252,565.002,745.002,460.002,500.002,500.00-3.10%17,274,020
Aug 11, 20252,295.002,820.002,260.002,580.002,580.0015.18%56,022,310
Aug 8, 20252,220.002,460.002,190.002,240.002,240.00-8,796,477
Aug 7, 20252,330.002,330.002,220.002,240.002,240.00-1.10%1,860,928
Aug 6, 20252,250.002,345.002,200.002,265.002,265.000.89%4,956,052
Aug 5, 20252,065.002,440.002,065.002,245.002,245.009.51%27,295,230
Aug 4, 20252,020.002,135.002,005.002,050.002,050.00-1.44%1,762,404
Aug 1, 20252,220.002,225.002,050.002,080.002,080.00-6.31%2,232,927
Jul 31, 20252,160.002,380.002,160.002,220.002,220.002.78%13,254,540
Jul 30, 20252,230.002,470.002,150.002,160.002,160.003.10%15,811,980
Jul 29, 20252,175.002,175.002,060.002,095.002,095.00-3.46%2,218,529
Jul 28, 20252,165.002,435.002,145.002,170.002,170.000.23%11,751,040
Jul 25, 20252,265.002,480.002,140.002,165.002,165.00-5.46%10,029,510