EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea · Delayed Price · Currency is KRW 8,120.00
+160.00 (2.01%)
At close: Oct 8, 2026
KOSDAQ:131400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8,000.00 | 8,200.00 | 7,620.00 | 8,120.00 | 8,120.00 | 2.01% | 64,178 |
| Oct 7, 2026 | 8,500.00 | 9,330.00 | 7,850.00 | 7,960.00 | 7,960.00 | 3.92% | 203,159 |
| Sep 8, 2026 | 8,110.00 | 8,720.00 | 7,420.00 | 7,660.00 | 7,660.00 | -7.04% | 170,011 |
| Sep 7, 2026 | 8,260.00 | 8,590.00 | 8,220.00 | 8,240.00 | 8,240.00 | -3.63% | 83,947 |
| Sep 4, 2026 | 8,140.00 | 8,800.00 | 7,930.00 | 8,550.00 | 8,550.00 | 3.89% | 152,464 |
| Sep 3, 2026 | 7,720.00 | 8,940.00 | 7,720.00 | 8,230.00 | 8,230.00 | 6.61% | 290,443 |
| Sep 2, 2026 | 7,710.00 | 7,980.00 | 7,640.00 | 7,720.00 | 7,720.00 | -1.91% | 55,332 |
| Sep 1, 2026 | 7,400.00 | 8,050.00 | 7,220.00 | 7,870.00 | 7,870.00 | 5.78% | 110,316 |
| Aug 31, 2026 | 7,110.00 | 8,150.00 | 6,880.00 | 7,440.00 | 7,440.00 | 3.33% | 170,304 |
| Aug 28, 2026 | 7,330.00 | 7,470.00 | 7,000.00 | 7,200.00 | 7,200.00 | -0.69% | 52,314 |
| Aug 27, 2026 | 7,150.00 | 7,500.00 | 7,100.00 | 7,250.00 | 7,250.00 | -0.41% | 101,924 |
| Aug 26, 2026 | 7,390.00 | 7,410.00 | 6,910.00 | 7,280.00 | 7,280.00 | -1.75% | 140,073 |
| Aug 25, 2026 | 7,820.00 | 7,820.00 | 7,200.00 | 7,410.00 | 7,410.00 | -4.39% | 91,255 |
| Aug 24, 2026 | 7,820.00 | 8,730.00 | 7,740.00 | 7,750.00 | 7,750.00 | -0.90% | 130,114 |
| Aug 21, 2026 | 8,430.00 | 8,430.00 | 7,690.00 | 7,820.00 | 7,820.00 | -7.78% | 125,823 |
| Aug 20, 2026 | 8,760.00 | 8,860.00 | 8,000.00 | 8,480.00 | 8,480.00 | -0.24% | 110,045 |
| Aug 19, 2026 | 9,410.00 | 9,410.00 | 8,410.00 | 8,500.00 | 8,500.00 | -8.70% | 158,513 |
| Aug 18, 2026 | 9,120.00 | 10,670.00 | 9,110.00 | 9,310.00 | 9,310.00 | 2.08% | 534,729 |
| Aug 14, 2026 | 10,010.00 | 12,000.00 | 9,120.00 | 9,120.00 | 9,120.00 | -2.56% | 1,897,565 |
| Aug 13, 2026 | 7,270.00 | 9,360.00 | 7,260.00 | 9,360.00 | 9,360.00 | 30.00% | 1,147,682 |
| Aug 12, 2026 | 7,400.00 | 7,430.00 | 7,140.00 | 7,200.00 | 7,200.00 | -2.57% | 74,228 |
| Aug 11, 2026 | 7,340.00 | 7,500.00 | 7,090.00 | 7,390.00 | 7,390.00 | -0.94% | 102,800 |
| Aug 10, 2026 | 7,250.00 | 7,620.00 | 7,050.00 | 7,460.00 | 7,460.00 | 3.90% | 270,379 |
| Aug 7, 2026 | 7,350.00 | 8,740.00 | 7,110.00 | 7,180.00 | 7,180.00 | 6.69% | 1,589,895 |
| Aug 6, 2026 | 6,990.00 | 6,990.00 | 6,590.00 | 6,730.00 | 6,730.00 | -3.17% | 34,248 |
| Aug 5, 2026 | 6,990.00 | 6,990.00 | 6,790.00 | 6,950.00 | 6,950.00 | 3.27% | 52,574 |
| Aug 4, 2026 | 6,700.00 | 7,080.00 | 6,600.00 | 6,730.00 | 6,730.00 | 0.90% | 65,370 |
| Aug 3, 2026 | 6,170.00 | 7,800.00 | 6,170.00 | 6,670.00 | 6,670.00 | 8.28% | 253,367 |
| Jul 31, 2026 | 6,240.00 | 6,370.00 | 6,030.00 | 6,160.00 | 6,160.00 | 3.18% | 65,313 |
| Jul 30, 2026 | 5,870.00 | 6,270.00 | 5,800.00 | 5,970.00 | 5,970.00 | -1.32% | 51,136 |
| Jul 29, 2026 | 6,900.00 | 6,900.00 | 5,910.00 | 6,050.00 | 6,050.00 | -7.77% | 62,888 |
| Jul 28, 2026 | 6,720.00 | 6,920.00 | 6,460.00 | 6,560.00 | 6,560.00 | -5.88% | 55,393 |
| Jul 27, 2026 | 7,000.00 | 7,360.00 | 6,690.00 | 6,970.00 | 6,970.00 | 1.75% | 73,859 |
| Jul 24, 2026 | 7,300.00 | 7,540.00 | 6,830.00 | 6,850.00 | 6,850.00 | -7.56% | 122,603 |
| Jul 23, 2026 | 9,600.00 | 9,960.00 | 7,370.00 | 7,410.00 | 7,410.00 | -18.75% | 521,918 |
| Jul 22, 2026 | 7,150.00 | 9,120.00 | 7,070.00 | 9,120.00 | 9,120.00 | 29.91% | 287,831 |
| Jul 21, 2026 | 6,800.00 | 7,090.00 | 6,500.00 | 7,020.00 | 7,020.00 | 0.57% | 34,311 |
| Jul 20, 2026 | 7,350.00 | 7,350.00 | 6,900.00 | 6,980.00 | 6,980.00 | -5.55% | 52,651 |
| Jul 16, 2026 | 7,570.00 | 7,740.00 | 7,110.00 | 7,390.00 | 7,390.00 | -3.40% | 72,300 |
| Jul 15, 2026 | 7,010.00 | 7,900.00 | 7,010.00 | 7,650.00 | 7,650.00 | 11.19% | 250,288 |
| Jul 14, 2026 | 6,200.00 | 7,360.00 | 5,980.00 | 6,880.00 | 6,880.00 | -5.10% | 575,309 |
| Jul 13, 2026 | 10,500.00 | 11,000.00 | 7,250.00 | 7,250.00 | 7,250.00 | -29.95% | 265,562 |
| Jul 10, 2026 | 9,800.00 | 10,410.00 | 9,800.00 | 10,350.00 | 10,350.00 | 6.81% | 38,034 |
| Jul 9, 2026 | 9,730.00 | 10,180.00 | 9,500.00 | 9,690.00 | 9,690.00 | -0.41% | 54,714 |
| Jul 8, 2026 | 10,260.00 | 10,440.00 | 9,600.00 | 9,730.00 | 9,730.00 | -7.60% | 81,306 |
| Jul 7, 2026 | 11,060.00 | 11,700.00 | 10,100.00 | 10,530.00 | 10,530.00 | -6.48% | 58,367 |
| Jul 6, 2026 | 11,830.00 | 11,880.00 | 11,020.00 | 11,260.00 | 11,260.00 | -3.92% | 37,242 |
| Jul 3, 2026 | 11,730.00 | 12,160.00 | 11,130.00 | 11,720.00 | 11,720.00 | -0.34% | 49,378 |
| Jul 2, 2026 | 12,600.00 | 12,750.00 | 11,700.00 | 11,760.00 | 11,760.00 | -10.50% | 80,771 |
| Jul 1, 2026 | 14,050.00 | 14,050.00 | 12,970.00 | 13,140.00 | 13,140.00 | 1.31% | 29,379 |