Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,050.00 | 6,090.00 | 6,000.00 | 6,020.00 | 5,870.68 | 80,876 |
| 2024-01-29 | 6,040.00 | 6,160.00 | 5,980.00 | 6,050.00 | 5,899.94 | 177,153 |
| 2024-01-26 | 5,850.00 | 6,020.00 | 5,850.00 | 5,980.00 | 5,831.67 | 124,505 |
| 2024-01-25 | 5,960.00 | 5,960.00 | 5,870.00 | 5,920.00 | 5,773.16 | 80,662 |
| 2024-01-24 | 6,020.00 | 6,050.00 | 5,920.00 | 5,960.00 | 5,812.17 | 69,442 |
| 2024-01-23 | 6,060.00 | 6,100.00 | 5,990.00 | 6,020.00 | 5,870.68 | 95,784 |
| 2024-01-22 | 6,130.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,948.70 | 78,353 |
| 2024-01-19 | 6,130.00 | 6,210.00 | 6,030.00 | 6,140.00 | 5,987.70 | 178,073 |
| 2024-01-18 | 6,020.00 | 6,120.00 | 5,980.00 | 6,120.00 | 5,968.20 | 60,110 |
| 2024-01-17 | 6,230.00 | 6,260.00 | 6,000.00 | 6,060.00 | 5,909.69 | 145,549 |
| 2024-01-16 | 6,310.00 | 6,330.00 | 6,200.00 | 6,230.00 | 6,075.47 | 88,504 |
| 2024-01-15 | 6,450.00 | 6,450.00 | 6,250.00 | 6,310.00 | 6,153.49 | 166,257 |
| 2024-01-12 | 6,200.00 | 6,500.00 | 6,170.00 | 6,450.00 | 6,290.01 | 413,557 |
| 2024-01-11 | 6,250.00 | 6,320.00 | 6,200.00 | 6,220.00 | 6,065.72 | 134,293 |
| 2024-01-10 | 6,210.00 | 6,250.00 | 6,160.00 | 6,230.00 | 6,075.47 | 116,537 |
| 2024-01-09 | 6,200.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,046.22 | 45,286 |
| 2024-01-08 | 6,200.00 | 6,230.00 | 6,160.00 | 6,200.00 | 6,046.22 | 54,120 |
| 2024-01-05 | 6,190.00 | 6,250.00 | 6,160.00 | 6,200.00 | 6,046.22 | 61,043 |
| 2024-01-04 | 6,280.00 | 6,310.00 | 6,180.00 | 6,190.00 | 6,036.46 | 93,896 |
| 2024-01-03 | 6,300.00 | 6,340.00 | 6,270.00 | 6,330.00 | 6,172.99 | 55,921 |
| 2024-01-02 | 6,320.00 | 6,390.00 | 6,260.00 | 6,350.00 | 6,192.50 | 99,780 |
| 2023-12-28 | 6,250.00 | 6,390.00 | 6,230.00 | 6,350.00 | 6,192.50 | 138,006 |
| 2023-12-27 | 6,270.00 | 6,310.00 | 6,180.00 | 6,200.00 | 6,046.22 | 78,322 |
| 2023-12-26 | 6,250.00 | 6,500.00 | 6,250.00 | 6,320.00 | 6,094.98 | 242,905 |
| 2023-12-22 | 6,260.00 | 6,270.00 | 6,170.00 | 6,170.00 | 5,950.32 | 93,115 |
| 2023-12-21 | 6,220.00 | 6,290.00 | 6,160.00 | 6,240.00 | 6,017.82 | 80,452 |
| 2023-12-20 | 6,270.00 | 6,350.00 | 6,270.00 | 6,280.00 | 6,056.40 | 105,275 |
| 2023-12-19 | 6,300.00 | 6,340.00 | 6,190.00 | 6,270.00 | 6,046.76 | 97,739 |
| 2023-12-18 | 6,490.00 | 6,680.00 | 6,310.00 | 6,310.00 | 6,085.33 | 383,520 |
| 2023-12-15 | 6,310.00 | 6,440.00 | 6,300.00 | 6,350.00 | 6,123.91 | 172,192 |
| 2023-12-14 | 6,350.00 | 6,370.00 | 6,230.00 | 6,270.00 | 6,046.76 | 84,591 |
| 2023-12-13 | 6,410.00 | 6,410.00 | 6,280.00 | 6,300.00 | 6,075.69 | 87,758 |
| 2023-12-12 | 6,270.00 | 6,370.00 | 6,250.00 | 6,370.00 | 6,143.20 | 120,741 |
| 2023-12-11 | 6,240.00 | 6,330.00 | 6,200.00 | 6,270.00 | 6,046.76 | 173,333 |
| 2023-12-08 | 6,230.00 | 6,260.00 | 6,140.00 | 6,230.00 | 6,008.18 | 78,649 |
| 2023-12-07 | 6,180.00 | 6,240.00 | 6,160.00 | 6,220.00 | 5,998.54 | 47,633 |
| 2023-12-06 | 6,110.00 | 6,230.00 | 6,040.00 | 6,230.00 | 6,008.18 | 105,114 |
| 2023-12-05 | 6,110.00 | 6,190.00 | 6,070.00 | 6,090.00 | 5,873.16 | 80,724 |
| 2023-12-04 | 6,200.00 | 6,210.00 | 6,100.00 | 6,150.00 | 5,931.03 | 65,754 |
| 2023-12-01 | 6,260.00 | 6,260.00 | 6,180.00 | 6,200.00 | 5,979.25 | 76,356 |
| 2023-11-30 | 6,190.00 | 6,260.00 | 6,130.00 | 6,240.00 | 6,017.82 | 72,499 |
| 2023-11-29 | 6,280.00 | 6,290.00 | 6,130.00 | 6,210.00 | 5,988.89 | 117,110 |
| 2023-11-28 | 6,200.00 | 6,270.00 | 6,190.00 | 6,260.00 | 6,037.11 | 105,689 |
| 2023-11-27 | 6,280.00 | 6,350.00 | 6,160.00 | 6,240.00 | 6,017.82 | 159,372 |
| 2023-11-24 | 6,330.00 | 6,330.00 | 6,230.00 | 6,280.00 | 6,056.40 | 177,823 |
| 2023-11-23 | 6,310.00 | 6,760.00 | 6,280.00 | 6,330.00 | 6,104.62 | 2,975,417 |
| 2023-11-22 | 6,220.00 | 6,250.00 | 6,170.00 | 6,220.00 | 5,998.54 | 41,532 |
| 2023-11-21 | 6,210.00 | 6,260.00 | 6,170.00 | 6,220.00 | 5,998.54 | 55,217 |
| 2023-11-20 | 6,110.00 | 6,280.00 | 6,110.00 | 6,210.00 | 5,988.89 | 78,981 |
| 2023-11-17 | 6,130.00 | 6,170.00 | 6,060.00 | 6,110.00 | 5,892.45 | 66,489 |
| 2023-11-16 | 6,140.00 | 6,190.00 | 6,120.00 | 6,170.00 | 5,950.32 | 47,564 |
| 2023-11-15 | 6,090.00 | 6,190.00 | 6,060.00 | 6,180.00 | 5,959.96 | 106,852 |
| 2023-11-14 | 5,870.00 | 6,040.00 | 5,870.00 | 6,030.00 | 5,815.30 | 40,650 |
| 2023-11-13 | 5,990.00 | 6,040.00 | 5,810.00 | 5,870.00 | 5,661.00 | 63,120 |
| 2023-11-10 | 5,970.00 | 6,000.00 | 5,910.00 | 5,990.00 | 5,776.73 | 100,181 |
| 2023-11-09 | 6,110.00 | 6,150.00 | 6,000.00 | 6,020.00 | 5,805.66 | 102,077 |
| 2023-11-08 | 6,150.00 | 6,290.00 | 6,080.00 | 6,110.00 | 5,892.45 | 206,263 |
| 2023-11-07 | 6,330.00 | 6,400.00 | 6,190.00 | 6,290.00 | 6,066.04 | 135,769 |
| 2023-11-06 | 6,350.00 | 6,410.00 | 6,240.00 | 6,370.00 | 6,143.20 | 145,573 |
| 2023-11-03 | 6,200.00 | 6,450.00 | 6,170.00 | 6,250.00 | 6,027.47 | 181,081 |
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.