EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea · Delayed Price · Currency is KRW 1,613.00
+28.00 (1.77%)
At close: May 14, 2026
KOSDAQ:131400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,669.00 | 1,799.00 | 1,575.00 | 1,613.00 | 1,613.00 | 1.77% | 917,508 |
| May 13, 2026 | 1,610.00 | 1,660.00 | 1,580.00 | 1,585.00 | 1,585.00 | -3.29% | 716,193 |
| May 12, 2026 | 1,723.00 | 1,747.00 | 1,600.00 | 1,639.00 | 1,639.00 | -4.38% | 923,822 |
| May 11, 2026 | 1,797.00 | 1,806.00 | 1,707.00 | 1,714.00 | 1,714.00 | -4.62% | 699,402 |
| May 8, 2026 | 1,844.00 | 1,844.00 | 1,710.00 | 1,797.00 | 1,797.00 | 0.96% | 567,943 |
| May 7, 2026 | 1,808.00 | 1,871.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.55% | 952,652 |
| May 6, 2026 | 1,897.00 | 1,900.00 | 1,808.00 | 1,808.00 | 1,808.00 | -4.34% | 1,227,133 |
| May 4, 2026 | 1,866.00 | 1,949.00 | 1,866.00 | 1,890.00 | 1,890.00 | 1.61% | 1,296,660 |
| Apr 30, 2026 | 1,954.00 | 1,960.00 | 1,812.00 | 1,860.00 | 1,860.00 | -4.62% | 1,562,918 |
| Apr 29, 2026 | 1,999.00 | 2,030.00 | 1,940.00 | 1,950.00 | 1,950.00 | -2.40% | 1,597,817 |
| Apr 28, 2026 | 1,980.00 | 2,310.00 | 1,947.00 | 1,998.00 | 1,998.00 | 3.90% | 14,850,277 |
| Apr 27, 2026 | 1,927.00 | 1,939.00 | 1,809.00 | 1,923.00 | 1,923.00 | 0.26% | 1,887,559 |
| Apr 24, 2026 | 1,921.00 | 2,130.00 | 1,895.00 | 1,918.00 | 1,918.00 | 1.75% | 7,358,696 |
| Apr 23, 2026 | 2,130.00 | 2,135.00 | 1,826.00 | 1,885.00 | 1,885.00 | -8.72% | 5,077,803 |
| Apr 22, 2026 | 2,330.00 | 2,440.00 | 1,953.00 | 2,065.00 | 2,065.00 | 0.73% | 24,144,647 |
| Apr 21, 2026 | 1,600.00 | 2,050.00 | 1,599.00 | 2,050.00 | 2,050.00 | 29.83% | 10,020,050 |
| Apr 20, 2026 | 1,608.00 | 1,620.00 | 1,575.00 | 1,579.00 | 1,579.00 | -1.07% | 711,970 |
| Apr 17, 2026 | 1,630.00 | 1,724.00 | 1,585.00 | 1,596.00 | 1,596.00 | 1.53% | 1,727,660 |
| Apr 16, 2026 | 1,564.00 | 1,674.00 | 1,467.00 | 1,572.00 | 1,572.00 | 2.08% | 1,556,095 |
| Apr 15, 2026 | 1,590.00 | 1,590.00 | 1,526.00 | 1,540.00 | 1,540.00 | -0.32% | 444,894 |
| Apr 14, 2026 | 1,507.00 | 1,548.00 | 1,507.00 | 1,545.00 | 1,545.00 | 2.59% | 594,653 |
| Apr 13, 2026 | 1,499.00 | 1,520.00 | 1,475.00 | 1,506.00 | 1,506.00 | 0.53% | 433,114 |
| Apr 10, 2026 | 1,490.00 | 1,510.00 | 1,480.00 | 1,498.00 | 1,498.00 | 1.63% | 441,077 |
| Apr 9, 2026 | 1,513.00 | 1,514.00 | 1,471.00 | 1,474.00 | 1,474.00 | -2.64% | 373,569 |
| Apr 8, 2026 | 1,505.00 | 1,520.00 | 1,472.00 | 1,514.00 | 1,514.00 | 3.27% | 556,961 |
| Apr 7, 2026 | 1,532.00 | 1,552.00 | 1,465.00 | 1,466.00 | 1,466.00 | -2.14% | 761,555 |
| Apr 6, 2026 | 1,510.00 | 1,588.00 | 1,487.00 | 1,498.00 | 1,498.00 | -0.13% | 953,225 |
| Apr 3, 2026 | 1,512.00 | 1,565.00 | 1,471.00 | 1,500.00 | 1,500.00 | 0.47% | 724,094 |
| Apr 2, 2026 | 1,581.00 | 1,724.00 | 1,488.00 | 1,493.00 | 1,493.00 | -5.15% | 2,334,513 |
| Apr 1, 2026 | 1,621.00 | 1,676.00 | 1,568.00 | 1,574.00 | 1,574.00 | -0.63% | 1,703,671 |
| Mar 31, 2026 | 1,487.00 | 1,900.00 | 1,487.00 | 1,584.00 | 1,584.00 | 7.76% | 15,882,114 |
| Mar 30, 2026 | 1,436.00 | 1,495.00 | 1,336.00 | 1,470.00 | 1,470.00 | -0.34% | 462,453 |
| Mar 27, 2026 | 1,420.00 | 1,497.00 | 1,401.00 | 1,475.00 | 1,475.00 | 2.01% | 490,575 |
| Mar 26, 2026 | 1,503.00 | 1,511.00 | 1,443.00 | 1,446.00 | 1,446.00 | -2.76% | 505,393 |
| Mar 25, 2026 | 1,381.00 | 1,487.00 | 1,381.00 | 1,487.00 | 1,487.00 | 7.75% | 1,128,917 |
| Mar 24, 2026 | 1,372.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.47% | 331,314 |
| Mar 23, 2026 | 1,380.00 | 1,407.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.89% | 542,293 |
| Mar 20, 2026 | 1,396.00 | 1,484.00 | 1,381.00 | 1,415.00 | 1,415.00 | 1.07% | 453,314 |
| Mar 19, 2026 | 1,390.00 | 1,407.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.57% | 438,726 |
| Mar 18, 2026 | 1,416.00 | 1,434.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.35% | 517,173 |
| Mar 17, 2026 | 1,418.00 | 1,455.00 | 1,410.00 | 1,413.00 | 1,413.00 | - | 556,315 |
| Mar 16, 2026 | 1,500.00 | 1,500.00 | 1,375.00 | 1,413.00 | 1,413.00 | -4.07% | 596,131 |
| Mar 13, 2026 | 1,465.00 | 1,481.00 | 1,429.00 | 1,473.00 | 1,473.00 | -0.94% | 294,508 |
| Mar 12, 2026 | 1,502.00 | 1,530.00 | 1,460.00 | 1,487.00 | 1,487.00 | -1.00% | 392,068 |
| Mar 11, 2026 | 1,505.00 | 1,545.00 | 1,490.00 | 1,502.00 | 1,502.00 | - | 416,798 |
| Mar 10, 2026 | 1,490.00 | 1,550.00 | 1,475.00 | 1,502.00 | 1,502.00 | 4.60% | 460,756 |
| Mar 9, 2026 | 1,530.00 | 1,530.00 | 1,400.00 | 1,436.00 | 1,436.00 | -6.93% | 550,443 |
| Mar 6, 2026 | 1,541.00 | 1,599.00 | 1,490.00 | 1,543.00 | 1,543.00 | -0.58% | 583,738 |
| Mar 5, 2026 | 1,455.00 | 1,599.00 | 1,455.00 | 1,552.00 | 1,552.00 | 7.63% | 978,444 |
| Mar 4, 2026 | 1,500.00 | 1,585.00 | 1,320.00 | 1,442.00 | 1,442.00 | -9.88% | 1,398,313 |