Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,450.00 | 6,620.00 | 6,430.00 | 6,600.00 | 6,436.29 | 128,156 |
| 2024-04-26 | 6,410.00 | 6,440.00 | 6,340.00 | 6,440.00 | 6,280.26 | 68,202 |
| 2024-04-25 | 6,440.00 | 6,490.00 | 6,350.00 | 6,410.00 | 6,251.01 | 73,267 |
| 2024-04-24 | 6,370.00 | 6,470.00 | 6,370.00 | 6,440.00 | 6,280.26 | 73,227 |
| 2024-04-23 | 6,320.00 | 6,400.00 | 6,320.00 | 6,390.00 | 6,231.50 | 43,286 |
| 2024-04-22 | 6,380.00 | 6,420.00 | 6,290.00 | 6,350.00 | 6,192.50 | 52,897 |
| 2024-04-19 | 6,470.00 | 6,490.00 | 6,270.00 | 6,370.00 | 6,212.00 | 74,411 |
| 2024-04-18 | 6,380.00 | 6,620.00 | 6,380.00 | 6,470.00 | 6,309.52 | 88,070 |
| 2024-04-17 | 6,310.00 | 6,430.00 | 6,290.00 | 6,430.00 | 6,270.51 | 68,500 |
| 2024-04-16 | 6,460.00 | 6,520.00 | 6,290.00 | 6,320.00 | 6,163.24 | 78,124 |
| 2024-04-15 | 6,510.00 | 6,530.00 | 6,360.00 | 6,530.00 | 6,368.03 | 64,277 |
| 2024-04-12 | 6,380.00 | 6,550.00 | 6,320.00 | 6,520.00 | 6,358.28 | 93,654 |
| 2024-04-11 | 6,400.00 | 6,430.00 | 6,340.00 | 6,430.00 | 6,270.51 | 81,388 |
| 2024-04-09 | 6,500.00 | 6,550.00 | 6,430.00 | 6,490.00 | 6,329.02 | 71,619 |
| 2024-04-08 | 6,530.00 | 6,540.00 | 6,360.00 | 6,540.00 | 6,377.78 | 115,421 |
| 2024-04-05 | 6,530.00 | 6,570.00 | 6,450.00 | 6,530.00 | 6,368.03 | 92,777 |
| 2024-04-04 | 6,640.00 | 6,650.00 | 6,520.00 | 6,580.00 | 6,416.79 | 128,413 |
| 2024-04-03 | 6,490.00 | 6,640.00 | 6,410.00 | 6,640.00 | 6,475.30 | 132,778 |
| 2024-04-02 | 6,660.00 | 6,680.00 | 6,490.00 | 6,560.00 | 6,397.29 | 157,911 |
| 2024-04-01 | 6,690.00 | 6,730.00 | 6,660.00 | 6,700.00 | 6,533.81 | 119,962 |
| 2024-03-29 | 6,640.00 | 6,730.00 | 6,620.00 | 6,720.00 | 6,553.32 | 180,029 |
| 2024-03-28 | 6,620.00 | 6,700.00 | 6,560.00 | 6,670.00 | 6,504.56 | 155,726 |
| 2024-03-27 | 6,590.00 | 6,650.00 | 6,560.00 | 6,650.00 | 6,485.05 | 117,864 |
| 2024-03-26 | 6,580.00 | 6,640.00 | 6,540.00 | 6,570.00 | 6,407.04 | 82,526 |
| 2024-03-25 | 6,670.00 | 6,670.00 | 6,550.00 | 6,610.00 | 6,446.05 | 136,721 |
| 2024-03-22 | 6,640.00 | 6,740.00 | 6,580.00 | 6,730.00 | 6,563.07 | 190,383 |
| 2024-03-21 | 6,630.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,465.55 | 218,503 |
| 2024-03-20 | 6,530.00 | 6,650.00 | 6,510.00 | 6,630.00 | 6,465.55 | 222,879 |
| 2024-03-19 | 6,600.00 | 6,710.00 | 6,510.00 | 6,530.00 | 6,368.03 | 262,061 |
| 2024-03-18 | 6,720.00 | 6,750.00 | 6,550.00 | 6,660.00 | 6,494.81 | 428,532 |
| 2024-03-15 | 7,100.00 | 7,190.00 | 6,680.00 | 6,780.00 | 6,611.83 | 2,045,223 |
| 2024-03-14 | 6,620.00 | 6,710.00 | 6,570.00 | 6,660.00 | 6,494.81 | 677,028 |
| 2024-03-13 | 6,210.00 | 7,300.00 | 6,120.00 | 6,700.00 | 6,533.81 | 6,354,522 |
| 2024-03-12 | 6,210.00 | 6,350.00 | 6,140.00 | 6,220.00 | 6,065.72 | 195,751 |
| 2024-03-11 | 6,300.00 | 6,350.00 | 6,190.00 | 6,210.00 | 6,055.97 | 112,621 |
| 2024-03-08 | 6,210.00 | 6,280.00 | 6,150.00 | 6,260.00 | 6,104.73 | 89,836 |
| 2024-03-07 | 6,210.00 | 6,230.00 | 6,100.00 | 6,230.00 | 6,075.47 | 124,613 |
| 2024-03-06 | 6,220.00 | 6,260.00 | 6,100.00 | 6,210.00 | 6,055.97 | 80,410 |
| 2024-03-05 | 6,410.00 | 6,410.00 | 6,200.00 | 6,270.00 | 6,114.48 | 134,886 |
| 2024-03-04 | 6,420.00 | 6,470.00 | 6,380.00 | 6,420.00 | 6,260.76 | 112,482 |
| 2024-02-29 | 6,420.00 | 6,490.00 | 6,350.00 | 6,420.00 | 6,260.76 | 118,452 |
| 2024-02-28 | 6,380.00 | 6,500.00 | 6,360.00 | 6,470.00 | 6,309.52 | 116,605 |
| 2024-02-27 | 6,590.00 | 6,610.00 | 6,380.00 | 6,440.00 | 6,280.26 | 197,789 |
| 2024-02-26 | 6,530.00 | 6,700.00 | 6,460.00 | 6,600.00 | 6,436.29 | 452,836 |
| 2024-02-23 | 6,470.00 | 6,510.00 | 6,340.00 | 6,430.00 | 6,270.51 | 147,437 |
| 2024-02-22 | 6,490.00 | 6,520.00 | 6,410.00 | 6,460.00 | 6,299.77 | 129,680 |
| 2024-02-21 | 6,550.00 | 6,630.00 | 6,430.00 | 6,500.00 | 6,338.77 | 283,598 |
| 2024-02-20 | 6,680.00 | 6,700.00 | 6,550.00 | 6,590.00 | 6,426.54 | 350,219 |
| 2024-02-19 | 6,300.00 | 7,190.00 | 6,230.00 | 6,600.00 | 6,436.29 | 4,264,671 |
| 2024-02-16 | 6,270.00 | 6,400.00 | 6,170.00 | 6,330.00 | 6,172.99 | 150,216 |
| 2024-02-15 | 6,300.00 | 6,300.00 | 6,180.00 | 6,240.00 | 6,085.22 | 89,589 |
| 2024-02-14 | 6,210.00 | 6,310.00 | 6,180.00 | 6,270.00 | 6,114.48 | 144,770 |
| 2024-02-13 | 6,140.00 | 6,430.00 | 6,110.00 | 6,330.00 | 6,172.99 | 702,862 |
| 2024-02-08 | 6,040.00 | 6,070.00 | 6,000.00 | 6,000.00 | 5,851.18 | 36,947 |
| 2024-02-07 | 6,010.00 | 6,060.00 | 5,980.00 | 6,040.00 | 5,890.18 | 70,955 |
| 2024-02-06 | 6,060.00 | 6,160.00 | 6,010.00 | 6,090.00 | 5,938.94 | 75,664 |
| 2024-02-05 | 6,180.00 | 6,280.00 | 6,100.00 | 6,100.00 | 5,948.70 | 164,436 |
| 2024-02-02 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,948.70 | 95,443 |
| 2024-02-01 | 5,830.00 | 5,990.00 | 5,830.00 | 5,980.00 | 5,831.67 | 58,082 |
| 2024-01-31 | 6,020.00 | 6,050.00 | 5,860.00 | 5,870.00 | 5,724.40 | 91,132 |
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.