EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea · Delayed Price · Currency is KRW 1,503.00
-74.00 (-4.69%)
At close: Jun 5, 2026
KOSDAQ:131400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,577.00 | 1,577.00 | 1,497.00 | 1,503.00 | 1,503.00 | -4.69% | 1,160,923 |
| Jun 4, 2026 | 1,640.00 | 1,688.00 | 1,553.00 | 1,577.00 | 1,577.00 | -3.43% | 2,232,115 |
| Jun 2, 2026 | 1,488.00 | 1,910.00 | 1,487.00 | 1,633.00 | 1,633.00 | 7.36% | 19,244,050 |
| Jun 1, 2026 | 1,709.00 | 1,711.00 | 1,510.00 | 1,521.00 | 1,521.00 | -11.83% | 3,872,534 |
| May 29, 2026 | 2,300.00 | 2,300.00 | 1,706.00 | 1,725.00 | 1,725.00 | -10.62% | 31,193,650 |
| May 28, 2026 | 1,609.00 | 1,930.00 | 1,609.00 | 1,930.00 | 1,930.00 | 29.97% | 15,124,000 |
| May 27, 2026 | 1,612.00 | 1,643.00 | 1,481.00 | 1,485.00 | 1,485.00 | -7.25% | 641,889 |
| May 26, 2026 | 1,590.00 | 1,694.00 | 1,585.00 | 1,601.00 | 1,601.00 | 2.83% | 679,905 |
| May 22, 2026 | 1,561.00 | 1,634.00 | 1,529.00 | 1,557.00 | 1,557.00 | -0.13% | 594,945 |
| May 21, 2026 | 1,451.00 | 1,559.00 | 1,451.00 | 1,559.00 | 1,559.00 | 7.52% | 444,089 |
| May 20, 2026 | 1,509.00 | 1,520.00 | 1,400.00 | 1,450.00 | 1,450.00 | -3.91% | 430,533 |
| May 19, 2026 | 1,525.00 | 1,569.00 | 1,486.00 | 1,509.00 | 1,509.00 | -3.95% | 360,669 |
| May 18, 2026 | 1,516.00 | 1,640.00 | 1,430.00 | 1,571.00 | 1,571.00 | 3.63% | 727,169 |
| May 15, 2026 | 1,610.00 | 1,639.00 | 1,505.00 | 1,516.00 | 1,516.00 | -6.01% | 728,815 |
| May 14, 2026 | 1,669.00 | 1,799.00 | 1,575.00 | 1,613.00 | 1,613.00 | 1.77% | 920,229 |
| May 13, 2026 | 1,610.00 | 1,660.00 | 1,580.00 | 1,585.00 | 1,585.00 | -3.29% | 775,003 |
| May 12, 2026 | 1,723.00 | 1,747.00 | 1,600.00 | 1,639.00 | 1,639.00 | -4.38% | 928,655 |
| May 11, 2026 | 1,797.00 | 1,806.00 | 1,707.00 | 1,714.00 | 1,714.00 | -4.62% | 701,446 |
| May 8, 2026 | 1,844.00 | 1,844.00 | 1,710.00 | 1,797.00 | 1,797.00 | 0.96% | 569,659 |
| May 7, 2026 | 1,808.00 | 1,871.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.55% | 962,463 |
| May 6, 2026 | 1,897.00 | 1,900.00 | 1,808.00 | 1,808.00 | 1,808.00 | -4.34% | 1,232,424 |
| May 4, 2026 | 1,866.00 | 1,949.00 | 1,866.00 | 1,890.00 | 1,890.00 | 1.61% | 1,310,478 |
| Apr 30, 2026 | 1,954.00 | 1,960.00 | 1,812.00 | 1,860.00 | 1,860.00 | -4.62% | 1,570,425 |
| Apr 29, 2026 | 1,999.00 | 2,030.00 | 1,940.00 | 1,950.00 | 1,950.00 | -2.40% | 1,608,602 |
| Apr 28, 2026 | 1,980.00 | 2,310.00 | 1,947.00 | 1,998.00 | 1,998.00 | 3.90% | 14,850,270 |
| 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% | 7,406,515 |
| Apr 23, 2026 | 2,130.00 | 2,135.00 | 1,826.00 | 1,885.00 | 1,885.00 | -8.72% | 5,100,963 |
| Apr 22, 2026 | 2,330.00 | 2,440.00 | 1,953.00 | 2,065.00 | 2,065.00 | 0.73% | 24,367,780 |
| 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% | 721,549 |
| Apr 17, 2026 | 1,630.00 | 1,724.00 | 1,585.00 | 1,596.00 | 1,596.00 | 1.53% | 1,734,706 |
| Apr 16, 2026 | 1,564.00 | 1,674.00 | 1,467.00 | 1,572.00 | 1,572.00 | 2.08% | 1,557,898 |
| Apr 15, 2026 | 1,590.00 | 1,590.00 | 1,526.00 | 1,540.00 | 1,540.00 | -0.32% | 449,371 |
| 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% | 439,310 |
| Apr 10, 2026 | 1,490.00 | 1,510.00 | 1,480.00 | 1,498.00 | 1,498.00 | 1.63% | 443,446 |
| Apr 9, 2026 | 1,513.00 | 1,514.00 | 1,471.00 | 1,474.00 | 1,474.00 | -2.64% | 375,162 |
| Apr 8, 2026 | 1,505.00 | 1,520.00 | 1,472.00 | 1,514.00 | 1,514.00 | 3.27% | 558,975 |
| Apr 7, 2026 | 1,532.00 | 1,552.00 | 1,465.00 | 1,466.00 | 1,466.00 | -2.14% | 762,466 |
| 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% | 732,503 |
| Apr 2, 2026 | 1,581.00 | 1,724.00 | 1,488.00 | 1,493.00 | 1,493.00 | -5.15% | 2,338,325 |
| Apr 1, 2026 | 1,621.00 | 1,676.00 | 1,568.00 | 1,574.00 | 1,574.00 | -0.63% | 1,718,008 |
| Mar 31, 2026 | 1,487.00 | 1,900.00 | 1,487.00 | 1,584.00 | 1,584.00 | 7.76% | 15,914,970 |
| Mar 30, 2026 | 1,436.00 | 1,495.00 | 1,336.00 | 1,470.00 | 1,470.00 | -0.34% | 463,416 |
| Mar 27, 2026 | 1,420.00 | 1,497.00 | 1,401.00 | 1,475.00 | 1,475.00 | 2.01% | 494,561 |
| Mar 26, 2026 | 1,503.00 | 1,511.00 | 1,443.00 | 1,446.00 | 1,446.00 | -2.76% | 507,052 |
| Mar 25, 2026 | 1,381.00 | 1,487.00 | 1,381.00 | 1,487.00 | 1,487.00 | 7.75% | 1,143,968 |
| Mar 24, 2026 | 1,372.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.47% | 334,974 |