EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea
· Delayed Price · Currency is KRW 1,543.00
-9.00 (-0.58%)
At close: Mar 6, 2026
KOSDAQ:131400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,541.00 | 1,599.00 | 1,490.00 | 1,543.00 | 1,543.00 | -0.58% | 583,738 |
| Mar 5, 2026 | 1,455.00 | 1,599.00 | 1,455.00 | 1,552.00 | 1,552.00 | 7.63% | 978,444 |
| Mar 4, 2026 | 1,500.00 | 1,585.00 | 1,320.00 | 1,442.00 | 1,442.00 | -9.88% | 1,398,313 |
| Mar 3, 2026 | 1,710.00 | 1,711.00 | 1,600.00 | 1,600.00 | 1,600.00 | -7.73% | 794,110 |
| Feb 27, 2026 | 1,762.00 | 1,763.00 | 1,710.00 | 1,734.00 | 1,734.00 | -1.70% | 690,959 |
| Feb 26, 2026 | 1,861.00 | 1,880.00 | 1,761.00 | 1,764.00 | 1,764.00 | -4.75% | 938,768 |
| Feb 25, 2026 | 1,904.00 | 1,942.00 | 1,815.00 | 1,852.00 | 1,852.00 | -2.42% | 1,023,542 |
| Feb 24, 2026 | 1,726.00 | 1,999.00 | 1,721.00 | 1,898.00 | 1,898.00 | 9.84% | 4,289,463 |
| Feb 23, 2026 | 1,748.00 | 1,778.00 | 1,715.00 | 1,728.00 | 1,728.00 | -0.58% | 537,868 |
| Feb 20, 2026 | 1,781.00 | 1,782.00 | 1,730.00 | 1,738.00 | 1,738.00 | -2.41% | 541,420 |
| Feb 19, 2026 | 1,740.00 | 1,787.00 | 1,702.00 | 1,781.00 | 1,781.00 | 2.42% | 852,018 |
| Feb 13, 2026 | 1,800.00 | 1,825.00 | 1,730.00 | 1,739.00 | 1,739.00 | -4.82% | 734,936 |
| Feb 12, 2026 | 1,827.00 | 1,895.00 | 1,803.00 | 1,827.00 | 1,827.00 | 0.05% | 654,321 |
| Feb 11, 2026 | 1,860.00 | 1,877.00 | 1,825.00 | 1,826.00 | 1,826.00 | -2.67% | 613,181 |
| Feb 10, 2026 | 1,907.00 | 1,958.00 | 1,863.00 | 1,876.00 | 1,876.00 | -1.32% | 589,264 |
| Feb 9, 2026 | 1,877.00 | 1,920.00 | 1,832.00 | 1,901.00 | 1,901.00 | 4.80% | 601,806 |
| Feb 6, 2026 | 1,838.00 | 1,865.00 | 1,740.00 | 1,814.00 | 1,814.00 | -3.25% | 772,504 |
| Feb 5, 2026 | 1,980.00 | 2,000.00 | 1,867.00 | 1,875.00 | 1,875.00 | -5.30% | 850,589 |
| Feb 4, 2026 | 1,939.00 | 2,060.00 | 1,921.00 | 1,980.00 | 1,980.00 | 1.85% | 1,402,569 |
| Feb 3, 2026 | 1,938.00 | 1,970.00 | 1,898.00 | 1,944.00 | 1,944.00 | 2.32% | 894,437 |
| Feb 2, 2026 | 1,992.00 | 2,025.00 | 1,885.00 | 1,900.00 | 1,900.00 | -4.62% | 1,555,510 |
| Jan 30, 2026 | 2,135.00 | 2,135.00 | 1,955.00 | 1,992.00 | 1,992.00 | -4.23% | 2,030,281 |
| Jan 29, 2026 | 2,175.00 | 2,205.00 | 2,025.00 | 2,080.00 | 2,080.00 | -2.58% | 2,645,165 |
| Jan 28, 2026 | 2,115.00 | 2,280.00 | 2,060.00 | 2,135.00 | 2,135.00 | 4.15% | 5,704,060 |
| Jan 27, 2026 | 2,000.00 | 2,250.00 | 1,951.00 | 2,050.00 | 2,050.00 | -1.91% | 6,599,221 |
| Jan 26, 2026 | 1,901.00 | 2,310.00 | 1,891.00 | 2,090.00 | 2,090.00 | 13.77% | 25,288,260 |
| Jan 23, 2026 | 2,130.00 | 2,265.00 | 1,833.00 | 1,837.00 | 1,837.00 | -11.89% | 17,098,819 |
| Jan 22, 2026 | 1,621.00 | 2,085.00 | 1,621.00 | 2,085.00 | 2,085.00 | 29.91% | 15,217,265 |
| Jan 21, 2026 | 1,675.00 | 1,675.00 | 1,584.00 | 1,605.00 | 1,605.00 | -4.46% | 1,319,939 |
| Jan 20, 2026 | 1,563.00 | 1,795.00 | 1,540.00 | 1,680.00 | 1,680.00 | 7.62% | 6,751,576 |
| Jan 19, 2026 | 1,433.00 | 1,739.00 | 1,421.00 | 1,561.00 | 1,561.00 | 9.01% | 9,228,038 |
| Jan 16, 2026 | 1,445.00 | 1,481.00 | 1,428.00 | 1,432.00 | 1,432.00 | -0.90% | 439,891 |
| Jan 15, 2026 | 1,448.00 | 1,452.00 | 1,425.00 | 1,445.00 | 1,445.00 | 0.35% | 520,813 |
| Jan 14, 2026 | 1,495.00 | 1,495.00 | 1,434.00 | 1,440.00 | 1,440.00 | -3.68% | 555,426 |
| Jan 13, 2026 | 1,436.00 | 1,533.00 | 1,432.00 | 1,495.00 | 1,495.00 | 4.11% | 1,563,335 |
| Jan 12, 2026 | 1,459.00 | 1,462.00 | 1,408.00 | 1,436.00 | 1,436.00 | -1.85% | 960,065 |
| Jan 9, 2026 | 1,587.00 | 1,587.00 | 1,456.00 | 1,463.00 | 1,463.00 | -7.87% | 2,660,264 |
| Jan 8, 2026 | 1,416.00 | 1,820.00 | 1,366.00 | 1,588.00 | 1,588.00 | 12.15% | 13,994,510 |
| Jan 7, 2026 | 1,478.00 | 1,484.00 | 1,388.00 | 1,416.00 | 1,416.00 | -4.07% | 429,732 |
| Jan 6, 2026 | 1,448.00 | 1,479.00 | 1,431.00 | 1,476.00 | 1,476.00 | 2.43% | 483,745 |
| Jan 5, 2026 | 1,408.00 | 1,442.00 | 1,408.00 | 1,441.00 | 1,441.00 | 2.34% | 472,340 |
| Jan 2, 2026 | 1,400.00 | 1,435.00 | 1,380.00 | 1,408.00 | 1,408.00 | 1.22% | 253,271 |
| Dec 30, 2025 | 1,410.00 | 1,413.00 | 1,387.00 | 1,391.00 | 1,391.00 | -1.35% | 152,582 |
| Dec 29, 2025 | 1,378.00 | 1,438.00 | 1,378.00 | 1,410.00 | 1,410.00 | 2.17% | 262,742 |
| Dec 26, 2025 | 1,423.00 | 1,438.00 | 1,378.00 | 1,380.00 | 1,380.00 | -1.57% | 379,700 |
| Dec 24, 2025 | 1,393.00 | 1,419.00 | 1,384.00 | 1,402.00 | 1,402.00 | 0.65% | 218,760 |
| Dec 23, 2025 | 1,427.00 | 1,440.00 | 1,391.00 | 1,393.00 | 1,393.00 | -2.38% | 288,022 |
| Dec 22, 2025 | 1,489.00 | 1,498.00 | 1,425.00 | 1,427.00 | 1,427.00 | -2.26% | 349,357 |
| Dec 19, 2025 | 1,401.00 | 1,460.00 | 1,384.00 | 1,460.00 | 1,460.00 | 4.21% | 399,068 |
| Dec 18, 2025 | 1,420.00 | 1,424.00 | 1,396.00 | 1,401.00 | 1,401.00 | -1.75% | 307,877 |
| Dec 17, 2025 | 1,462.00 | 1,485.00 | 1,400.00 | 1,426.00 | 1,426.00 | -2.46% | 297,057 |
| Dec 16, 2025 | 1,523.00 | 1,523.00 | 1,462.00 | 1,462.00 | 1,462.00 | -4.01% | 447,368 |
| Dec 15, 2025 | 1,495.00 | 1,542.00 | 1,475.00 | 1,523.00 | 1,523.00 | 1.80% | 384,358 |
| Dec 12, 2025 | 1,500.00 | 1,506.00 | 1,491.00 | 1,496.00 | 1,496.00 | -0.27% | 213,881 |
| Dec 11, 2025 | 1,512.00 | 1,521.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.53% | 374,144 |
| Dec 10, 2025 | 1,497.00 | 1,558.00 | 1,497.00 | 1,508.00 | 1,508.00 | 0.80% | 611,785 |
| Dec 9, 2025 | 1,484.00 | 1,502.00 | 1,480.00 | 1,496.00 | 1,496.00 | -0.40% | 361,509 |
| Dec 8, 2025 | 1,501.00 | 1,552.00 | 1,501.00 | 1,502.00 | 1,502.00 | - | 794,259 |
| 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 |