Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,550.00 | 11,400.00 | 9,110.00 | 9,180.00 | 8,952.30 | 39,095,539 |
| 2024-07-24 | 8,800.00 | 9,230.00 | 8,710.00 | 9,040.00 | 8,815.77 | 5,014,889 |
| 2024-07-23 | 8,550.00 | 9,470.00 | 8,530.00 | 8,980.00 | 8,757.26 | 13,821,620 |
| 2024-07-22 | 7,010.00 | 8,980.00 | 6,990.00 | 8,980.00 | 8,757.26 | 23,458,990 |
| 2024-07-19 | 6,920.00 | 6,940.00 | 6,770.00 | 6,910.00 | 6,738.61 | 219,014 |
| 2024-07-18 | 6,960.00 | 7,160.00 | 6,840.00 | 7,000.00 | 6,826.37 | 383,796 |
| 2024-07-17 | 7,050.00 | 7,180.00 | 6,980.00 | 7,010.00 | 6,836.12 | 396,734 |
| 2024-07-16 | 7,180.00 | 7,770.00 | 6,890.00 | 6,970.00 | 6,797.12 | 2,945,642 |
| 2024-07-15 | 7,000.00 | 7,180.00 | 6,860.00 | 7,130.00 | 6,953.15 | 480,756 |
| 2024-07-12 | 6,860.00 | 6,900.00 | 6,730.00 | 6,850.00 | 6,680.09 | 64,539 |
| 2024-07-11 | 6,810.00 | 7,030.00 | 6,780.00 | 6,840.00 | 6,670.34 | 121,151 |
| 2024-07-10 | 6,710.00 | 6,840.00 | 6,670.00 | 6,840.00 | 6,670.34 | 59,240 |
| 2024-07-09 | 6,750.00 | 6,750.00 | 6,680.00 | 6,740.00 | 6,572.82 | 36,619 |
| 2024-07-08 | 6,640.00 | 6,750.00 | 6,640.00 | 6,750.00 | 6,582.57 | 39,808 |
| 2024-07-05 | 6,810.00 | 6,810.00 | 6,560.00 | 6,680.00 | 6,514.31 | 52,921 |
| 2024-07-04 | 6,710.00 | 6,760.00 | 6,680.00 | 6,750.00 | 6,582.57 | 33,672 |
| 2024-07-03 | 6,830.00 | 6,830.00 | 6,520.00 | 6,770.00 | 6,602.08 | 62,711 |
| 2024-07-02 | 6,700.00 | 6,850.00 | 6,640.00 | 6,790.00 | 6,621.58 | 103,720 |
| 2024-07-01 | 6,920.00 | 6,990.00 | 6,650.00 | 6,760.00 | 6,592.33 | 115,635 |
| 2024-06-28 | 6,510.00 | 6,680.00 | 6,500.00 | 6,680.00 | 6,514.31 | 19,145 |
| 2024-06-27 | 6,610.00 | 6,630.00 | 6,510.00 | 6,510.00 | 6,348.53 | 23,357 |
| 2024-06-26 | 6,660.00 | 6,700.00 | 6,570.00 | 6,640.00 | 6,475.30 | 36,488 |
| 2024-06-25 | 6,610.00 | 6,670.00 | 6,510.00 | 6,660.00 | 6,494.81 | 42,522 |
| 2024-06-24 | 6,810.00 | 6,810.00 | 6,600.00 | 6,600.00 | 6,436.29 | 49,296 |
| 2024-06-21 | 6,810.00 | 6,890.00 | 6,700.00 | 6,810.00 | 6,641.09 | 64,068 |
| 2024-06-20 | 6,840.00 | 6,910.00 | 6,710.00 | 6,880.00 | 6,709.35 | 57,483 |
| 2024-06-19 | 6,660.00 | 6,830.00 | 6,650.00 | 6,780.00 | 6,611.83 | 69,086 |
| 2024-06-18 | 6,720.00 | 6,820.00 | 6,690.00 | 6,690.00 | 6,524.06 | 61,750 |
| 2024-06-17 | 6,700.00 | 6,770.00 | 6,680.00 | 6,750.00 | 6,582.57 | 52,021 |
| 2024-06-14 | 6,890.00 | 6,910.00 | 6,720.00 | 6,730.00 | 6,563.07 | 73,189 |
| 2024-06-13 | 6,920.00 | 6,930.00 | 6,850.00 | 6,910.00 | 6,738.61 | 81,594 |
| 2024-06-12 | 6,950.00 | 7,000.00 | 6,830.00 | 6,920.00 | 6,748.36 | 79,367 |
| 2024-06-11 | 6,950.00 | 6,960.00 | 6,790.00 | 6,920.00 | 6,748.36 | 142,240 |
| 2024-06-10 | 6,990.00 | 7,040.00 | 6,900.00 | 6,960.00 | 6,787.36 | 118,995 |
| 2024-06-07 | 6,980.00 | 7,490.00 | 6,880.00 | 7,030.00 | 6,855.63 | 1,237,168 |
| 2024-06-05 | 6,820.00 | 7,500.00 | 6,660.00 | 6,980.00 | 6,806.87 | 1,162,936 |
| 2024-06-04 | 6,880.00 | 6,960.00 | 6,760.00 | 6,820.00 | 6,650.84 | 153,558 |
| 2024-06-03 | 6,550.00 | 6,970.00 | 6,530.00 | 6,960.00 | 6,787.36 | 234,494 |
| 2024-05-31 | 6,520.00 | 6,570.00 | 6,450.00 | 6,570.00 | 6,407.04 | 41,937 |
| 2024-05-30 | 6,750.00 | 6,760.00 | 6,520.00 | 6,520.00 | 6,358.28 | 63,009 |
| 2024-05-29 | 6,820.00 | 6,820.00 | 6,690.00 | 6,760.00 | 6,592.33 | 106,247 |
| 2024-05-28 | 6,820.00 | 6,860.00 | 6,750.00 | 6,820.00 | 6,650.84 | 160,063 |
| 2024-05-27 | 6,650.00 | 6,840.00 | 6,610.00 | 6,790.00 | 6,621.58 | 243,352 |
| 2024-05-24 | 6,530.00 | 6,670.00 | 6,460.00 | 6,640.00 | 6,475.30 | 97,079 |
| 2024-05-23 | 6,530.00 | 6,630.00 | 6,530.00 | 6,540.00 | 6,377.78 | 49,674 |
| 2024-05-22 | 6,330.00 | 6,630.00 | 6,320.00 | 6,530.00 | 6,368.03 | 176,883 |
| 2024-05-21 | 6,410.00 | 6,470.00 | 6,350.00 | 6,380.00 | 6,221.75 | 37,648 |
| 2024-05-20 | 6,450.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,290.01 | 71,226 |
| 2024-05-17 | 6,600.00 | 6,620.00 | 6,470.00 | 6,530.00 | 6,368.03 | 55,327 |
| 2024-05-16 | 6,520.00 | 6,680.00 | 6,470.00 | 6,640.00 | 6,475.30 | 45,932 |
| 2024-05-14 | 6,420.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,290.01 | 40,151 |
| 2024-05-13 | 6,530.00 | 6,550.00 | 6,430.00 | 6,460.00 | 6,299.77 | 55,682 |
| 2024-05-10 | 6,520.00 | 6,580.00 | 6,450.00 | 6,530.00 | 6,368.03 | 78,577 |
| 2024-05-09 | 6,720.00 | 6,780.00 | 6,600.00 | 6,620.00 | 6,455.80 | 73,254 |
| 2024-05-08 | 6,670.00 | 6,730.00 | 6,620.00 | 6,730.00 | 6,563.07 | 89,860 |
| 2024-05-07 | 6,600.00 | 6,680.00 | 6,530.00 | 6,650.00 | 6,485.05 | 107,595 |
| 2024-05-03 | 6,580.00 | 6,680.00 | 6,550.00 | 6,580.00 | 6,416.79 | 43,142 |
| 2024-05-02 | 6,630.00 | 6,650.00 | 6,570.00 | 6,620.00 | 6,455.80 | 69,972 |
| 2024-04-30 | 6,580.00 | 6,650.00 | 6,540.00 | 6,630.00 | 6,465.55 | 75,508 |
| 2024-04-29 | 6,450.00 | 6,620.00 | 6,430.00 | 6,600.00 | 6,436.29 | 128,156 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 70.0000 KRW |
| 2025-04-02 | 70.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.