UK markets closed

EV Advanced Material Co.,Ltd (131400.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,545.000.00 (0.00%)
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242,545.002,615.002,530.002,545.002,545.00404,702
29 Apr 20242,545.002,560.002,485.002,545.002,545.00342,603
26 Apr 20242,500.002,545.002,435.002,545.002,545.00420,274
25 Apr 20242,470.002,520.002,440.002,450.002,450.00481,309
24 Apr 20242,410.002,475.002,410.002,455.002,455.00310,421
23 Apr 20242,400.002,480.002,370.002,370.002,370.00273,218
22 Apr 20242,355.002,455.002,355.002,400.002,400.00220,482
19 Apr 20242,420.002,450.002,315.002,350.002,350.00334,346
18 Apr 20242,300.002,415.002,300.002,415.002,415.00370,605
17 Apr 20242,340.002,405.002,320.002,320.002,320.00276,515
16 Apr 20242,410.002,425.002,325.002,340.002,340.00615,818
15 Apr 20242,500.002,530.002,400.002,425.002,425.00589,451
12 Apr 20242,555.002,620.002,530.002,540.002,540.00462,667
11 Apr 20242,595.002,610.002,505.002,540.002,540.00376,142
09 Apr 20242,700.002,730.002,580.002,595.002,595.00568,311
08 Apr 20242,870.002,870.002,680.002,695.002,695.00666,295
05 Apr 20242,890.002,915.002,835.002,855.002,855.00425,401
04 Apr 20242,870.003,040.002,835.002,845.002,845.001,243,342
03 Apr 20242,905.002,905.002,840.002,845.002,845.00552,010
02 Apr 20243,000.003,010.002,900.002,905.002,905.00621,784
01 Apr 20242,960.003,015.002,960.003,000.003,000.00445,236
29 Mar 20242,995.003,015.002,940.002,945.002,945.00647,891
28 Mar 20243,015.003,065.002,980.002,995.002,995.00656,911
27 Mar 20243,020.003,065.002,985.002,990.002,990.00795,418
26 Mar 20243,060.003,100.003,015.003,025.003,025.00593,602
25 Mar 20243,035.003,085.003,000.003,060.003,060.00653,175
22 Mar 20243,050.003,100.002,990.003,035.003,035.00959,398
21 Mar 20243,110.003,180.003,035.003,045.003,045.00808,458
20 Mar 20243,155.003,210.003,040.003,080.003,080.00924,871
19 Mar 20243,290.003,290.003,145.003,155.003,155.00846,938
18 Mar 20243,260.003,385.003,230.003,260.003,260.001,946,459
15 Mar 20243,180.003,405.003,075.003,265.003,265.003,476,833
14 Mar 20243,250.003,250.003,105.003,110.003,110.00632,973
13 Mar 20243,180.003,210.003,100.003,210.003,210.001,028,373
12 Mar 20242,960.003,310.002,935.003,180.003,180.005,366,863
11 Mar 20242,875.003,040.002,850.002,925.002,925.001,020,657
08 Mar 20242,870.003,000.002,860.002,875.002,875.001,032,637
07 Mar 20242,930.002,965.002,850.002,875.002,875.00645,059
06 Mar 20243,015.003,015.002,930.002,930.002,930.00794,694
05 Mar 20243,085.003,100.003,005.003,010.003,010.00692,925
04 Mar 20243,100.003,160.003,080.003,080.003,080.00588,736
29 Feb 20243,170.003,180.003,070.003,095.003,095.00557,378
28 Feb 20243,110.003,190.003,110.003,145.003,145.00495,044
27 Feb 20243,230.003,250.003,130.003,140.003,140.00638,849
26 Feb 20243,200.003,275.003,190.003,205.003,205.00624,824
23 Feb 20243,235.003,295.003,195.003,200.003,200.00641,776
22 Feb 20243,260.003,310.003,210.003,220.003,220.00597,197
21 Feb 20243,240.003,330.003,225.003,240.003,240.00697,290
20 Feb 20243,245.003,290.003,210.003,265.003,265.00412,818
19 Feb 20243,290.003,365.003,230.003,250.003,250.00653,120
16 Feb 20243,395.003,410.003,290.003,320.003,320.00730,370
15 Feb 20243,330.003,420.003,275.003,365.003,365.001,603,517
14 Feb 20243,225.003,340.003,200.003,300.003,300.00634,797
13 Feb 20243,190.003,270.003,180.003,255.003,255.00725,080
08 Feb 20243,115.003,215.003,115.003,160.003,160.00583,264
07 Feb 20243,130.003,220.003,110.003,115.003,115.00494,788
06 Feb 20243,135.003,175.003,085.003,100.003,100.00436,199
05 Feb 20243,155.003,210.003,125.003,150.003,150.00369,246
02 Feb 20243,135.003,175.003,130.003,155.003,155.00391,651
01 Feb 20243,150.003,185.003,100.003,130.003,130.00410,108
31 Jan 20243,250.003,320.003,185.003,185.003,185.00652,128
30 Jan 20243,375.003,380.003,240.003,275.003,275.00647,533
29 Jan 20243,215.003,350.003,215.003,275.003,275.001,068,072
26 Jan 20243,185.003,330.003,160.003,200.003,200.00893,989
25 Jan 20243,195.003,380.003,180.003,220.003,220.001,523,455
24 Jan 20243,150.003,565.003,080.003,165.003,165.004,153,703
23 Jan 20243,160.003,240.003,080.003,130.003,130.00469,175
22 Jan 20243,315.003,330.003,150.003,160.003,160.00943,081
19 Jan 20243,340.003,385.003,260.003,270.003,270.00704,952
18 Jan 20243,330.003,435.003,250.003,310.003,310.00660,567
17 Jan 20243,420.003,570.003,305.003,335.003,335.001,374,784
16 Jan 20243,370.003,505.003,370.003,420.003,420.00612,849
15 Jan 20243,420.003,500.003,335.003,385.003,385.00779,354
12 Jan 20243,520.003,520.003,385.003,405.003,405.00696,818
11 Jan 20243,540.003,605.003,480.003,510.003,510.00808,634
10 Jan 20243,620.003,670.003,515.003,520.003,520.00947,128
09 Jan 20243,620.003,740.003,600.003,615.003,615.001,645,091
08 Jan 20243,565.003,645.003,525.003,605.003,605.00985,186
05 Jan 20243,695.003,695.003,540.003,565.003,565.00801,933
04 Jan 20243,615.003,630.003,525.003,575.003,575.00808,974
03 Jan 20243,650.003,680.003,530.003,615.003,615.00777,903
02 Jan 20243,745.003,850.003,670.003,705.003,705.001,781,701
28 Dec 20233,775.003,850.003,715.003,745.003,745.002,409,229
27 Dec 20233,515.003,865.003,500.003,720.003,720.006,655,458
26 Dec 20233,565.003,595.003,420.003,460.003,460.001,019,740
22 Dec 20233,650.003,670.003,535.003,550.003,550.001,483,082
21 Dec 20233,455.003,935.003,435.003,635.003,635.008,638,049
20 Dec 20233,450.003,515.003,415.003,470.003,470.001,310,118
19 Dec 20233,460.003,505.003,375.003,470.003,470.001,228,699
18 Dec 20233,485.003,560.003,375.003,460.003,460.002,589,740
15 Dec 20233,240.003,820.003,230.003,425.003,425.0014,544,830
14 Dec 20233,275.003,450.003,200.003,240.003,240.002,207,143
13 Dec 20233,240.003,305.003,200.003,205.003,205.00716,130
12 Dec 20233,275.003,330.003,215.003,240.003,240.00740,931
11 Dec 20233,325.003,350.003,275.003,280.003,280.00493,923
08 Dec 20233,240.003,340.003,240.003,320.003,320.00671,160
07 Dec 20233,240.003,330.003,215.003,230.003,230.00503,639
06 Dec 20233,235.003,260.003,190.003,240.003,240.00446,595
05 Dec 20233,295.003,315.003,230.003,230.003,230.00732,945
04 Dec 20233,375.003,405.003,315.003,320.003,320.00918,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...