EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea · Delayed Price · Currency is KRW 720.00
-5.00 (-0.69%)
At close: Aug 28, 2026
KOSDAQ:131400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 733.00 | 747.00 | 700.00 | 720.00 | 720.00 | -0.69% | 516,158 |
| Aug 27, 2026 | 715.00 | 750.00 | 710.00 | 725.00 | 725.00 | -0.41% | 1,018,039 |
| Aug 26, 2026 | 739.00 | 741.00 | 691.00 | 728.00 | 728.00 | -1.75% | 1,398,160 |
| Aug 25, 2026 | 782.00 | 782.00 | 720.00 | 741.00 | 741.00 | -4.39% | 903,216 |
| Aug 24, 2026 | 782.00 | 873.00 | 774.00 | 775.00 | 775.00 | -0.90% | 1,301,145 |
| Aug 21, 2026 | 843.00 | 843.00 | 769.00 | 782.00 | 782.00 | -7.78% | 1,230,731 |
| Aug 20, 2026 | 876.00 | 886.00 | 800.00 | 848.00 | 848.00 | -0.24% | 1,087,682 |
| Aug 19, 2026 | 941.00 | 941.00 | 841.00 | 850.00 | 850.00 | -8.70% | 1,585,134 |
| Aug 18, 2026 | 912.00 | 1,067.00 | 911.00 | 931.00 | 931.00 | 2.08% | 5,347,296 |
| Aug 14, 2026 | 1,001.00 | 1,200.00 | 912.00 | 912.00 | 912.00 | -2.56% | 18,975,655 |
| Aug 13, 2026 | 727.00 | 936.00 | 726.00 | 936.00 | 936.00 | 30.00% | 11,476,825 |
| Aug 12, 2026 | 740.00 | 743.00 | 714.00 | 720.00 | 720.00 | -2.57% | 742,284 |
| Aug 11, 2026 | 734.00 | 750.00 | 709.00 | 739.00 | 739.00 | -0.94% | 1,028,002 |
| Aug 10, 2026 | 725.00 | 762.00 | 705.00 | 746.00 | 746.00 | 3.90% | 2,703,796 |
| Aug 7, 2026 | 735.00 | 874.00 | 711.00 | 718.00 | 718.00 | 6.69% | 15,838,062 |
| Aug 6, 2026 | 699.00 | 699.00 | 659.00 | 673.00 | 673.00 | -3.17% | 342,486 |
| Aug 5, 2026 | 699.00 | 699.00 | 679.00 | 695.00 | 695.00 | 3.27% | 518,079 |
| Aug 4, 2026 | 670.00 | 708.00 | 660.00 | 673.00 | 673.00 | 0.90% | 651,574 |
| Aug 3, 2026 | 617.00 | 780.00 | 617.00 | 667.00 | 667.00 | 8.28% | 2,519,254 |
| Jul 31, 2026 | 624.00 | 637.00 | 603.00 | 616.00 | 616.00 | 3.18% | 653,136 |
| Jul 30, 2026 | 587.00 | 627.00 | 580.00 | 597.00 | 597.00 | -1.32% | 511,361 |
| Jul 29, 2026 | 690.00 | 690.00 | 591.00 | 605.00 | 605.00 | -7.77% | 628,887 |
| Jul 28, 2026 | 672.00 | 692.00 | 646.00 | 656.00 | 656.00 | -5.88% | 550,588 |
| Jul 27, 2026 | 700.00 | 736.00 | 669.00 | 697.00 | 697.00 | 1.75% | 735,960 |
| Jul 24, 2026 | 730.00 | 754.00 | 683.00 | 685.00 | 685.00 | -7.56% | 1,226,033 |
| Jul 23, 2026 | 960.00 | 996.00 | 737.00 | 741.00 | 741.00 | -18.75% | 5,219,184 |
| Jul 22, 2026 | 715.00 | 912.00 | 707.00 | 912.00 | 912.00 | 29.91% | 2,878,315 |
| Jul 21, 2026 | 680.00 | 709.00 | 650.00 | 702.00 | 702.00 | 0.57% | 343,119 |
| Jul 20, 2026 | 735.00 | 735.00 | 690.00 | 698.00 | 698.00 | -5.55% | 526,511 |
| Jul 16, 2026 | 757.00 | 774.00 | 711.00 | 739.00 | 739.00 | -3.40% | 719,082 |
| Jul 15, 2026 | 701.00 | 790.00 | 701.00 | 765.00 | 765.00 | 11.19% | 2,495,098 |
| Jul 14, 2026 | 620.00 | 736.00 | 598.00 | 688.00 | 688.00 | -5.10% | 5,753,096 |
| Jul 13, 2026 | 1,050.00 | 1,100.00 | 725.00 | 725.00 | 725.00 | -29.95% | 2,646,003 |
| Jul 10, 2026 | 980.00 | 1,041.00 | 980.00 | 1,035.00 | 1,035.00 | 6.81% | 378,231 |
| Jul 9, 2026 | 973.00 | 1,018.00 | 950.00 | 969.00 | 969.00 | -0.41% | 546,155 |
| Jul 8, 2026 | 1,026.00 | 1,044.00 | 960.00 | 973.00 | 973.00 | -7.60% | 808,430 |
| Jul 7, 2026 | 1,106.00 | 1,170.00 | 1,010.00 | 1,053.00 | 1,053.00 | -6.48% | 580,667 |
| Jul 6, 2026 | 1,183.00 | 1,188.00 | 1,102.00 | 1,126.00 | 1,126.00 | -3.92% | 369,061 |
| Jul 3, 2026 | 1,173.00 | 1,216.00 | 1,113.00 | 1,172.00 | 1,172.00 | -0.34% | 492,784 |
| Jul 2, 2026 | 1,260.00 | 1,275.00 | 1,170.00 | 1,176.00 | 1,176.00 | -10.50% | 799,103 |
| Jul 1, 2026 | 1,405.00 | 1,405.00 | 1,297.00 | 1,314.00 | 1,314.00 | 1.31% | 258,532 |
| Jun 30, 2026 | 1,334.00 | 1,335.00 | 1,285.00 | 1,297.00 | 1,297.00 | -2.26% | 268,439 |
| Jun 29, 2026 | 1,245.00 | 1,336.00 | 1,234.00 | 1,327.00 | 1,327.00 | 6.59% | 535,058 |
| Jun 26, 2026 | 1,315.00 | 1,315.00 | 1,233.00 | 1,245.00 | 1,245.00 | -5.32% | 614,291 |
| Jun 25, 2026 | 1,331.00 | 1,357.00 | 1,308.00 | 1,315.00 | 1,315.00 | -1.20% | 504,243 |
| Jun 24, 2026 | 1,315.00 | 1,345.00 | 1,300.00 | 1,331.00 | 1,331.00 | 1.22% | 308,585 |
| Jun 23, 2026 | 1,404.00 | 1,440.00 | 1,300.00 | 1,315.00 | 1,315.00 | -6.61% | 644,799 |
| Jun 22, 2026 | 1,435.00 | 1,485.00 | 1,380.00 | 1,408.00 | 1,408.00 | -1.81% | 683,785 |
| Jun 19, 2026 | 1,415.00 | 1,634.00 | 1,391.00 | 1,434.00 | 1,434.00 | 1.77% | 3,095,337 |
| Jun 18, 2026 | 1,480.00 | 1,485.00 | 1,401.00 | 1,409.00 | 1,409.00 | -3.76% | 826,249 |