EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea · Delayed Price · Currency is KRW 673.00
-22.00 (-3.17%)
At close: Aug 6, 2026
KOSDAQ:131400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,460.00 | 1,488.00 | 1,454.00 | 1,464.00 | 1,464.00 | -0.95% | 371,639 |
| Jun 16, 2026 | 1,499.00 | 1,510.00 | 1,430.00 | 1,478.00 | 1,478.00 | 0.07% | 645,858 |
| Jun 15, 2026 | 1,503.00 | 1,533.00 | 1,467.00 | 1,477.00 | 1,477.00 | 1.16% | 661,318 |
| Jun 12, 2026 | 1,542.00 | 1,555.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.27% | 870,590 |
| Jun 11, 2026 | 1,439.00 | 1,478.00 | 1,404.00 | 1,456.00 | 1,456.00 | 0.83% | 510,838 |
| Jun 10, 2026 | 1,460.00 | 1,519.00 | 1,422.00 | 1,444.00 | 1,444.00 | -1.70% | 654,158 |
| Jun 9, 2026 | 1,430.00 | 1,548.00 | 1,427.00 | 1,469.00 | 1,469.00 | 4.26% | 794,472 |
| Jun 8, 2026 | 1,400.00 | 1,479.00 | 1,392.00 | 1,409.00 | 1,409.00 | -6.25% | 1,251,599 |
| 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 |