Evps Co., Ltd. (XKON:419700)
South Korea · Delayed Price · Currency is KRW 1.000
0.00 (0.00%)
Inactive · Last trade price on Dec 11, 2024
Evps Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 3.00 | 3.00 | 1.00 | 1.00 | 1.00 | -50.00% | 3,953,516 |
| Dec 10, 2024 | 3.00 | 3.00 | 2.00 | 2.00 | 2.00 | - | 4,385,579 |
| Dec 9, 2024 | 3.00 | 4.00 | 2.00 | 2.00 | 2.00 | -33.33% | 2,844,948 |
| Dec 6, 2024 | 4.00 | 4.00 | 2.00 | 3.00 | 3.00 | -25.00% | 2,675,272 |
| Dec 5, 2024 | 5.00 | 5.00 | 3.00 | 4.00 | 4.00 | 33.33% | 5,503,226 |
| Dec 4, 2024 | 6.00 | 7.00 | 3.00 | 3.00 | 3.00 | -66.67% | 4,243,808 |
| Dec 3, 2024 | 7.00 | 13.00 | 7.00 | 9.00 | 9.00 | -94.89% | 6,690,391 |
| Oct 15, 2024 | 176.00 | 198.00 | 176.00 | 176.00 | 176.00 | -14.56% | 152,821 |
| Oct 14, 2024 | 242.00 | 242.00 | 206.00 | 206.00 | 206.00 | -14.88% | 102,934 |
| Oct 11, 2024 | 245.00 | 257.00 | 209.00 | 242.00 | 242.00 | -1.22% | 95,165 |
| Oct 10, 2024 | 284.00 | 284.00 | 242.00 | 245.00 | 245.00 | -13.73% | 164,964 |
| Oct 8, 2024 | 298.00 | 298.00 | 253.00 | 284.00 | 284.00 | -2.07% | 24,952 |
| Oct 7, 2024 | 329.00 | 329.00 | 274.00 | 290.00 | 290.00 | -9.94% | 89,713 |
| Oct 4, 2024 | 290.00 | 338.00 | 280.00 | 322.00 | 322.00 | 8.78% | 25,881 |
| Oct 2, 2024 | 250.00 | 316.00 | 250.00 | 296.00 | 296.00 | 7.64% | 25,959 |
| Sep 30, 2024 | 346.00 | 351.00 | 272.00 | 275.00 | 275.00 | -10.13% | 52,872 |
| Sep 27, 2024 | 359.00 | 389.00 | 294.00 | 306.00 | 306.00 | -11.30% | 92,643 |
| Sep 26, 2024 | 361.00 | 418.00 | 332.00 | 345.00 | 345.00 | -11.54% | 151,998 |
| Sep 25, 2024 | 402.00 | 402.00 | 374.00 | 390.00 | 390.00 | -2.99% | 12,804 |
| Sep 24, 2024 | 433.00 | 433.00 | 385.00 | 402.00 | 402.00 | 0.75% | 10,029 |
| Sep 23, 2024 | 440.00 | 440.00 | 371.00 | 399.00 | 399.00 | -3.86% | 21,710 |
| Sep 20, 2024 | 459.00 | 459.00 | 400.00 | 415.00 | 415.00 | -3.26% | 37,652 |
| Sep 19, 2024 | 480.00 | 480.00 | 408.00 | 429.00 | 429.00 | -10.63% | 72,712 |
| Sep 13, 2024 | 494.00 | 494.00 | 447.00 | 480.00 | 480.00 | 4.35% | 34,559 |
| Sep 12, 2024 | 498.00 | 525.00 | 424.00 | 460.00 | 460.00 | -7.63% | 44,631 |
| Sep 11, 2024 | 527.00 | 527.00 | 486.00 | 498.00 | 498.00 | -4.41% | 18,240 |
| Sep 10, 2024 | 530.00 | 569.00 | 490.00 | 521.00 | 521.00 | -0.38% | 51,636 |
| Sep 9, 2024 | 528.00 | 550.00 | 500.00 | 523.00 | 523.00 | -0.95% | 36,152 |
| Sep 6, 2024 | 510.00 | 565.00 | 510.00 | 528.00 | 528.00 | -0.19% | 85,608 |
| Sep 5, 2024 | 484.00 | 550.00 | 484.00 | 529.00 | 529.00 | 9.30% | 95,397 |
| Sep 4, 2024 | 456.00 | 499.00 | 406.00 | 484.00 | 484.00 | 6.14% | 59,501 |
| Sep 3, 2024 | 470.00 | 499.00 | 421.00 | 456.00 | 456.00 | -0.65% | 61,764 |
| Sep 2, 2024 | 401.00 | 461.00 | 401.00 | 459.00 | 459.00 | 14.46% | 116,055 |
| Aug 30, 2024 | 405.00 | 411.00 | 388.00 | 401.00 | 401.00 | 1.52% | 4,841 |
| Aug 29, 2024 | 412.00 | 419.00 | 382.00 | 395.00 | 395.00 | -2.71% | 24,204 |
| Aug 28, 2024 | 399.00 | 416.00 | 380.00 | 406.00 | 406.00 | 1.75% | 26,809 |
| Aug 27, 2024 | 418.00 | 420.00 | 393.00 | 399.00 | 399.00 | -0.25% | 13,216 |
| Aug 26, 2024 | 450.00 | 450.00 | 388.00 | 400.00 | 400.00 | 0.76% | 18,628 |
| Aug 23, 2024 | 402.00 | 445.00 | 383.00 | 397.00 | 397.00 | -6.59% | 86,512 |
| Aug 22, 2024 | 420.00 | 432.00 | 381.00 | 425.00 | 425.00 | 5.72% | 44,665 |
| Aug 21, 2024 | 430.00 | 470.00 | 378.00 | 402.00 | 402.00 | -6.51% | 64,086 |
| Aug 20, 2024 | 439.00 | 439.00 | 385.00 | 430.00 | 430.00 | -2.27% | 54,289 |
| Aug 19, 2024 | 500.00 | 514.00 | 409.00 | 440.00 | 440.00 | -3.30% | 130,375 |
| Aug 16, 2024 | 396.00 | 455.00 | 371.00 | 455.00 | 455.00 | 14.90% | 163,434 |
| Aug 14, 2024 | 417.00 | 417.00 | 367.00 | 396.00 | 396.00 | -8.12% | 124,631 |
| Aug 13, 2024 | 490.00 | 498.00 | 431.00 | 431.00 | 431.00 | -14.99% | 135,191 |
| Aug 12, 2024 | 541.00 | 589.00 | 507.00 | 507.00 | 507.00 | -14.93% | 123,445 |
| Aug 9, 2024 | 596.00 | 701.00 | 596.00 | 596.00 | 596.00 | -14.98% | 190,981 |