Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,070.00 | 6,210.00 | 6,070.00 | 6,170.00 | 5,950.32 | 140,797 |
| 2023-11-01 | 6,000.00 | 6,080.00 | 5,950.00 | 6,020.00 | 5,805.66 | 78,902 |
| 2023-10-31 | 6,150.00 | 6,290.00 | 5,970.00 | 5,980.00 | 5,767.08 | 172,295 |
| 2023-10-30 | 5,910.00 | 6,350.00 | 5,830.00 | 6,190.00 | 5,969.60 | 343,814 |
| 2023-10-27 | 6,050.00 | 6,150.00 | 5,870.00 | 6,000.00 | 5,786.37 | 208,138 |
| 2023-10-26 | 6,230.00 | 6,280.00 | 6,020.00 | 6,050.00 | 5,834.59 | 430,087 |
| 2023-10-25 | 6,650.00 | 6,660.00 | 6,330.00 | 6,360.00 | 6,133.55 | 518,347 |
| 2023-10-24 | 6,030.00 | 7,260.00 | 6,030.00 | 6,780.00 | 6,538.60 | 4,452,062 |
| 2023-10-23 | 6,390.00 | 6,430.00 | 6,030.00 | 6,030.00 | 5,815.30 | 368,793 |
| 2023-10-20 | 6,870.00 | 7,200.00 | 6,390.00 | 6,390.00 | 6,162.48 | 1,968,009 |
| 2023-10-19 | 6,360.00 | 6,360.00 | 6,160.00 | 6,250.00 | 6,027.47 | 168,959 |
| 2023-10-18 | 6,370.00 | 6,460.00 | 6,330.00 | 6,370.00 | 6,143.20 | 59,569 |
| 2023-10-17 | 6,270.00 | 6,480.00 | 6,270.00 | 6,360.00 | 6,133.55 | 49,939 |
| 2023-10-16 | 6,300.00 | 6,390.00 | 6,130.00 | 6,270.00 | 6,046.76 | 75,776 |
| 2023-10-13 | 6,440.00 | 6,440.00 | 6,280.00 | 6,330.00 | 6,104.62 | 41,497 |
| 2023-10-12 | 6,220.00 | 6,400.00 | 6,220.00 | 6,360.00 | 6,133.55 | 54,407 |
| 2023-10-11 | 6,280.00 | 6,280.00 | 6,120.00 | 6,210.00 | 5,988.89 | 62,857 |
| 2023-10-10 | 6,150.00 | 6,320.00 | 6,050.00 | 6,090.00 | 5,873.16 | 121,568 |
| 2023-10-06 | 5,970.00 | 6,250.00 | 5,970.00 | 6,210.00 | 5,988.89 | 103,969 |
| 2023-10-05 | 6,070.00 | 6,150.00 | 6,000.00 | 6,010.00 | 5,796.01 | 73,534 |
| 2023-10-04 | 6,310.00 | 6,320.00 | 6,000.00 | 6,060.00 | 5,844.23 | 97,868 |
| 2023-09-27 | 6,240.00 | 6,340.00 | 6,240.00 | 6,310.00 | 6,085.33 | 72,494 |
| 2023-09-26 | 6,410.00 | 6,510.00 | 6,250.00 | 6,270.00 | 6,046.76 | 104,915 |
| 2023-09-25 | 6,670.00 | 6,730.00 | 6,440.00 | 6,440.00 | 6,210.70 | 159,555 |
| 2023-09-22 | 6,630.00 | 6,810.00 | 6,600.00 | 6,660.00 | 6,422.87 | 89,590 |
| 2023-09-21 | 6,910.00 | 6,940.00 | 6,770.00 | 6,770.00 | 6,528.95 | 180,615 |
| 2023-09-20 | 7,140.00 | 7,210.00 | 6,960.00 | 6,980.00 | 6,731.48 | 192,851 |
| 2023-09-19 | 7,140.00 | 7,400.00 | 7,070.00 | 7,220.00 | 6,962.93 | 572,381 |
| 2023-09-18 | 7,250.00 | 7,310.00 | 7,050.00 | 7,090.00 | 6,837.56 | 156,812 |
| 2023-09-15 | 7,090.00 | 7,200.00 | 7,050.00 | 7,180.00 | 6,924.36 | 204,363 |
| 2023-09-14 | 6,860.00 | 7,110.00 | 6,860.00 | 7,010.00 | 6,760.41 | 87,110 |
| 2023-09-13 | 7,000.00 | 7,030.00 | 6,860.00 | 6,900.00 | 6,654.32 | 94,848 |
| 2023-09-12 | 7,180.00 | 7,230.00 | 6,980.00 | 7,000.00 | 6,750.76 | 127,974 |
| 2023-09-11 | 7,210.00 | 7,320.00 | 7,110.00 | 7,170.00 | 6,914.71 | 251,805 |
| 2023-09-08 | 7,020.00 | 7,140.00 | 6,990.00 | 7,080.00 | 6,827.92 | 88,695 |
| 2023-09-07 | 7,100.00 | 7,130.00 | 7,000.00 | 7,010.00 | 6,760.41 | 93,211 |
| 2023-09-06 | 7,150.00 | 7,210.00 | 7,040.00 | 7,140.00 | 6,885.78 | 96,402 |
| 2023-09-05 | 7,270.00 | 7,300.00 | 7,030.00 | 7,110.00 | 6,856.85 | 182,010 |
| 2023-09-04 | 7,200.00 | 7,250.00 | 7,070.00 | 7,160.00 | 6,905.07 | 237,981 |
| 2023-09-01 | 6,950.00 | 7,300.00 | 6,950.00 | 7,060.00 | 6,808.63 | 541,189 |
| 2023-08-31 | 7,000.00 | 7,050.00 | 6,950.00 | 6,950.00 | 6,702.54 | 97,723 |
| 2023-08-30 | 7,100.00 | 7,140.00 | 6,940.00 | 6,950.00 | 6,702.54 | 115,878 |
| 2023-08-29 | 7,020.00 | 7,170.00 | 6,970.00 | 7,080.00 | 6,827.92 | 127,277 |
| 2023-08-28 | 6,880.00 | 7,140.00 | 6,880.00 | 6,990.00 | 6,741.12 | 171,799 |
| 2023-08-25 | 6,740.00 | 7,050.00 | 6,700.00 | 6,900.00 | 6,654.32 | 95,233 |
| 2023-08-24 | 6,770.00 | 6,850.00 | 6,700.00 | 6,800.00 | 6,557.89 | 70,985 |
| 2023-08-23 | 6,600.00 | 6,860.00 | 6,600.00 | 6,790.00 | 6,548.24 | 117,202 |
| 2023-08-22 | 6,510.00 | 6,690.00 | 6,510.00 | 6,660.00 | 6,422.87 | 74,293 |
| 2023-08-21 | 6,780.00 | 6,780.00 | 6,610.00 | 6,620.00 | 6,384.29 | 80,892 |
| 2023-08-18 | 6,600.00 | 6,850.00 | 6,580.00 | 6,770.00 | 6,528.95 | 111,905 |
| 2023-08-17 | 6,560.00 | 6,790.00 | 6,490.00 | 6,740.00 | 6,500.02 | 109,893 |
| 2023-08-16 | 6,750.00 | 6,840.00 | 6,650.00 | 6,700.00 | 6,461.45 | 104,388 |
| 2023-08-14 | 7,100.00 | 7,100.00 | 6,830.00 | 6,860.00 | 6,615.75 | 92,800 |
| 2023-08-11 | 6,930.00 | 7,100.00 | 6,930.00 | 7,040.00 | 6,789.34 | 86,771 |
| 2023-08-10 | 7,000.00 | 7,030.00 | 6,850.00 | 6,990.00 | 6,741.12 | 79,361 |
| 2023-08-09 | 6,940.00 | 7,030.00 | 6,900.00 | 7,000.00 | 6,750.76 | 147,390 |
| 2023-08-08 | 6,930.00 | 6,970.00 | 6,740.00 | 6,770.00 | 6,528.95 | 168,290 |
| 2023-08-07 | 7,000.00 | 7,000.00 | 6,770.00 | 6,830.00 | 6,586.82 | 85,933 |
| 2023-08-04 | 6,940.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,702.54 | 70,341 |
| 2023-08-03 | 6,980.00 | 7,040.00 | 6,740.00 | 6,910.00 | 6,663.97 | 133,136 |
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.