EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea
· Delayed Price · Currency is KRW 1,502.00
-13.00 (-0.86%)
At close: Dec 5, 2025
KOSDAQ:131400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,537.00 | 1,537.00 | 1,492.00 | 1,502.00 | 1,502.00 | -0.86% | 485,133 |
| Dec 4, 2025 | 1,563.00 | 1,568.00 | 1,514.00 | 1,515.00 | 1,515.00 | -3.07% | 462,325 |
| Dec 3, 2025 | 1,569.00 | 1,576.00 | 1,555.00 | 1,563.00 | 1,563.00 | 0.19% | 290,382 |
| Dec 2, 2025 | 1,578.00 | 1,578.00 | 1,535.00 | 1,560.00 | 1,560.00 | -0.32% | 267,122 |
| Dec 1, 2025 | 1,558.00 | 1,588.00 | 1,558.00 | 1,565.00 | 1,565.00 | -0.51% | 336,676 |
| Nov 28, 2025 | 1,560.00 | 1,583.00 | 1,554.00 | 1,573.00 | 1,573.00 | 1.81% | 267,143 |
| Nov 27, 2025 | 1,576.00 | 1,586.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.59% | 236,445 |
| Nov 26, 2025 | 1,508.00 | 1,589.00 | 1,507.00 | 1,570.00 | 1,570.00 | 5.02% | 531,166 |
| Nov 25, 2025 | 1,523.00 | 1,567.00 | 1,475.00 | 1,495.00 | 1,495.00 | -1.77% | 511,714 |
| Nov 24, 2025 | 1,570.00 | 1,602.00 | 1,520.00 | 1,522.00 | 1,522.00 | -3.37% | 314,483 |
| Nov 21, 2025 | 1,622.00 | 1,623.00 | 1,572.00 | 1,575.00 | 1,575.00 | -3.26% | 396,812 |
| Nov 20, 2025 | 1,616.00 | 1,661.00 | 1,616.00 | 1,628.00 | 1,628.00 | 1.18% | 206,932 |
| Nov 19, 2025 | 1,646.00 | 1,675.00 | 1,601.00 | 1,609.00 | 1,609.00 | -3.65% | 459,591 |
| Nov 18, 2025 | 1,715.00 | 1,900.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.36% | 2,406,710 |
| Nov 17, 2025 | 1,716.00 | 1,730.00 | 1,686.00 | 1,693.00 | 1,693.00 | -1.40% | 370,818 |
| Nov 14, 2025 | 1,796.00 | 1,796.00 | 1,714.00 | 1,717.00 | 1,717.00 | -4.40% | 681,405 |
| Nov 13, 2025 | 1,770.00 | 1,827.00 | 1,770.00 | 1,796.00 | 1,796.00 | -1.32% | 476,231 |
| Nov 12, 2025 | 1,839.00 | 1,851.00 | 1,801.00 | 1,820.00 | 1,820.00 | -0.44% | 547,004 |
| Nov 11, 2025 | 1,800.00 | 1,855.00 | 1,789.00 | 1,828.00 | 1,828.00 | 2.12% | 744,747 |
| Nov 10, 2025 | 1,751.00 | 1,810.00 | 1,714.00 | 1,790.00 | 1,790.00 | 2.23% | 432,363 |
| Nov 7, 2025 | 1,810.00 | 1,829.00 | 1,723.00 | 1,751.00 | 1,751.00 | -3.74% | 791,114 |
| Nov 6, 2025 | 1,799.00 | 1,996.00 | 1,769.00 | 1,819.00 | 1,819.00 | 3.18% | 4,313,995 |
| Nov 5, 2025 | 1,696.00 | 1,771.00 | 1,630.00 | 1,763.00 | 1,763.00 | 1.56% | 931,970 |
| Nov 4, 2025 | 1,719.00 | 1,835.00 | 1,719.00 | 1,736.00 | 1,736.00 | 0.93% | 1,295,648 |
| Nov 3, 2025 | 1,754.00 | 1,798.00 | 1,689.00 | 1,720.00 | 1,720.00 | -1.83% | 1,336,574 |
| Oct 31, 2025 | 1,799.00 | 1,835.00 | 1,748.00 | 1,752.00 | 1,752.00 | -5.04% | 1,406,613 |
| Oct 30, 2025 | 1,910.00 | 1,941.00 | 1,844.00 | 1,845.00 | 1,845.00 | -3.35% | 1,093,038 |
| Oct 29, 2025 | 1,909.00 | 2,045.00 | 1,907.00 | 1,909.00 | 1,909.00 | 0.32% | 2,167,797 |
| Oct 28, 2025 | 1,962.00 | 1,962.00 | 1,886.00 | 1,903.00 | 1,903.00 | -3.01% | 1,806,895 |
| Oct 27, 2025 | 2,055.00 | 2,055.00 | 1,933.00 | 1,962.00 | 1,962.00 | -3.35% | 2,733,275 |
| Oct 24, 2025 | 1,836.00 | 2,165.00 | 1,836.00 | 2,030.00 | 2,030.00 | 10.87% | 14,055,890 |
| Oct 23, 2025 | 1,890.00 | 1,890.00 | 1,820.00 | 1,831.00 | 1,831.00 | -3.38% | 776,800 |
| Oct 22, 2025 | 1,834.00 | 2,015.00 | 1,818.00 | 1,895.00 | 1,895.00 | 3.67% | 3,954,563 |
| Oct 21, 2025 | 1,793.00 | 1,949.00 | 1,793.00 | 1,828.00 | 1,828.00 | 0.99% | 2,131,491 |
| Oct 20, 2025 | 1,869.00 | 1,869.00 | 1,778.00 | 1,810.00 | 1,810.00 | -3.21% | 1,369,158 |
| Oct 17, 2025 | 1,857.00 | 1,980.00 | 1,784.00 | 1,870.00 | 1,870.00 | 0.81% | 3,881,445 |
| Oct 16, 2025 | 1,730.00 | 2,055.00 | 1,700.00 | 1,855.00 | 1,855.00 | 7.35% | 14,852,630 |
| Oct 15, 2025 | 1,683.00 | 1,759.00 | 1,683.00 | 1,728.00 | 1,728.00 | -0.06% | 738,212 |
| Oct 14, 2025 | 1,751.00 | 1,781.00 | 1,708.00 | 1,729.00 | 1,729.00 | -0.75% | 909,339 |
| Oct 13, 2025 | 1,682.00 | 1,817.00 | 1,655.00 | 1,742.00 | 1,742.00 | 3.57% | 1,995,709 |
| Oct 10, 2025 | 1,685.00 | 1,693.00 | 1,570.00 | 1,682.00 | 1,682.00 | -0.65% | 649,004 |
| Oct 2, 2025 | 1,642.00 | 1,768.00 | 1,642.00 | 1,693.00 | 1,693.00 | 3.11% | 1,384,088 |
| Oct 1, 2025 | 1,630.00 | 1,693.00 | 1,621.00 | 1,642.00 | 1,642.00 | 1.55% | 1,187,638 |
| Sep 30, 2025 | 1,590.00 | 1,800.00 | 1,590.00 | 1,617.00 | 1,617.00 | 1.13% | 4,344,104 |
| Sep 29, 2025 | 1,997.00 | 1,999.00 | 1,592.00 | 1,599.00 | 1,599.00 | -20.05% | 4,655,893 |
| Sep 26, 2025 | 2,075.00 | 2,085.00 | 1,998.00 | 2,000.00 | 2,000.00 | -3.38% | 1,046,258 |
| Sep 25, 2025 | 2,040.00 | 2,215.00 | 2,010.00 | 2,070.00 | 2,070.00 | 5.18% | 8,394,340 |
| Sep 24, 2025 | 2,125.00 | 2,125.00 | 1,964.00 | 1,968.00 | 1,968.00 | 0.25% | 1,099,530 |
| Sep 23, 2025 | 1,990.00 | 2,000.00 | 1,960.00 | 1,963.00 | 1,963.00 | -1.36% | 546,510 |
| Sep 22, 2025 | 2,010.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.75% | 579,420 |