EV Advanced Material Co.,Ltd (KOSDAQ:131400)
South Korea
· Delayed Price · Currency is KRW 1,950.00
-48.00 (-2.40%)
At close: Apr 29, 2026
KOSDAQ:131400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,999.00 | 2,030.00 | 1,940.00 | 1,950.00 | 1,950.00 | -2.40% | 1,597,817 |
| Apr 28, 2026 | 1,980.00 | 2,310.00 | 1,947.00 | 1,998.00 | 1,998.00 | 3.90% | 14,850,277 |
| 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% | 7,358,696 |
| Apr 23, 2026 | 2,130.00 | 2,135.00 | 1,826.00 | 1,885.00 | 1,885.00 | -8.72% | 5,077,803 |
| Apr 22, 2026 | 2,330.00 | 2,440.00 | 1,953.00 | 2,065.00 | 2,065.00 | 0.73% | 24,144,647 |
| 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% | 711,970 |
| Apr 17, 2026 | 1,630.00 | 1,724.00 | 1,585.00 | 1,596.00 | 1,596.00 | 1.53% | 1,727,660 |
| Apr 16, 2026 | 1,564.00 | 1,674.00 | 1,467.00 | 1,572.00 | 1,572.00 | 2.08% | 1,556,095 |
| Apr 15, 2026 | 1,590.00 | 1,590.00 | 1,526.00 | 1,540.00 | 1,540.00 | -0.32% | 444,894 |
| 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% | 433,114 |
| Apr 10, 2026 | 1,490.00 | 1,510.00 | 1,480.00 | 1,498.00 | 1,498.00 | 1.63% | 441,077 |
| Apr 9, 2026 | 1,513.00 | 1,514.00 | 1,471.00 | 1,474.00 | 1,474.00 | -2.64% | 373,569 |
| Apr 8, 2026 | 1,505.00 | 1,520.00 | 1,472.00 | 1,514.00 | 1,514.00 | 3.27% | 556,961 |
| Apr 7, 2026 | 1,532.00 | 1,552.00 | 1,465.00 | 1,466.00 | 1,466.00 | -2.14% | 761,555 |
| 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% | 724,094 |
| Apr 2, 2026 | 1,581.00 | 1,724.00 | 1,488.00 | 1,493.00 | 1,493.00 | -5.15% | 2,334,513 |
| Apr 1, 2026 | 1,621.00 | 1,676.00 | 1,568.00 | 1,574.00 | 1,574.00 | -0.63% | 1,703,671 |
| Mar 31, 2026 | 1,487.00 | 1,900.00 | 1,487.00 | 1,584.00 | 1,584.00 | 7.76% | 15,882,114 |
| Mar 30, 2026 | 1,436.00 | 1,495.00 | 1,336.00 | 1,470.00 | 1,470.00 | -0.34% | 462,453 |
| Mar 27, 2026 | 1,420.00 | 1,497.00 | 1,401.00 | 1,475.00 | 1,475.00 | 2.01% | 490,575 |
| Mar 26, 2026 | 1,503.00 | 1,511.00 | 1,443.00 | 1,446.00 | 1,446.00 | -2.76% | 505,393 |
| Mar 25, 2026 | 1,381.00 | 1,487.00 | 1,381.00 | 1,487.00 | 1,487.00 | 7.75% | 1,128,917 |
| Mar 24, 2026 | 1,372.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.47% | 331,314 |
| Mar 23, 2026 | 1,380.00 | 1,407.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.89% | 542,293 |
| Mar 20, 2026 | 1,396.00 | 1,484.00 | 1,381.00 | 1,415.00 | 1,415.00 | 1.07% | 453,314 |
| Mar 19, 2026 | 1,390.00 | 1,407.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.57% | 438,726 |
| Mar 18, 2026 | 1,416.00 | 1,434.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.35% | 517,173 |
| Mar 17, 2026 | 1,418.00 | 1,455.00 | 1,410.00 | 1,413.00 | 1,413.00 | - | 556,315 |
| Mar 16, 2026 | 1,500.00 | 1,500.00 | 1,375.00 | 1,413.00 | 1,413.00 | -4.07% | 596,131 |
| Mar 13, 2026 | 1,465.00 | 1,481.00 | 1,429.00 | 1,473.00 | 1,473.00 | -0.94% | 294,508 |
| Mar 12, 2026 | 1,502.00 | 1,530.00 | 1,460.00 | 1,487.00 | 1,487.00 | -1.00% | 392,068 |
| Mar 11, 2026 | 1,505.00 | 1,545.00 | 1,490.00 | 1,502.00 | 1,502.00 | - | 416,798 |
| Mar 10, 2026 | 1,490.00 | 1,550.00 | 1,475.00 | 1,502.00 | 1,502.00 | 4.60% | 460,756 |
| Mar 9, 2026 | 1,530.00 | 1,530.00 | 1,400.00 | 1,436.00 | 1,436.00 | -6.93% | 550,443 |
| 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 |