Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,190.00 | 7,220.00 | 6,960.00 | 6,960.00 | 6,712.19 | 171,954 |
| 2023-08-01 | 7,220.00 | 7,220.00 | 7,010.00 | 7,070.00 | 6,818.27 | 113,767 |
| 2023-07-31 | 6,960.00 | 7,120.00 | 6,960.00 | 7,120.00 | 6,866.49 | 94,718 |
| 2023-07-28 | 6,690.00 | 6,940.00 | 6,670.00 | 6,900.00 | 6,654.32 | 119,219 |
| 2023-07-27 | 6,670.00 | 6,940.00 | 6,670.00 | 6,740.00 | 6,500.02 | 223,975 |
| 2023-07-26 | 7,160.00 | 7,310.00 | 6,630.00 | 6,670.00 | 6,432.51 | 565,464 |
| 2023-07-25 | 7,140.00 | 7,460.00 | 7,140.00 | 7,240.00 | 6,982.22 | 232,563 |
| 2023-07-24 | 7,460.00 | 7,460.00 | 7,180.00 | 7,200.00 | 6,943.64 | 231,263 |
| 2023-07-21 | 7,350.00 | 7,550.00 | 7,340.00 | 7,400.00 | 7,136.52 | 231,790 |
| 2023-07-20 | 7,420.00 | 7,540.00 | 7,420.00 | 7,440.00 | 7,175.10 | 161,373 |
| 2023-07-19 | 7,730.00 | 7,750.00 | 7,410.00 | 7,480.00 | 7,213.67 | 317,473 |
| 2023-07-18 | 8,080.00 | 8,080.00 | 7,600.00 | 7,670.00 | 7,396.91 | 736,617 |
| 2023-07-17 | 8,140.00 | 8,370.00 | 8,030.00 | 8,080.00 | 7,792.31 | 1,046,783 |
| 2023-07-14 | 8,170.00 | 8,170.00 | 7,880.00 | 7,900.00 | 7,618.72 | 298,197 |
| 2023-07-13 | 8,270.00 | 8,310.00 | 7,980.00 | 7,990.00 | 7,705.52 | 441,286 |
| 2023-07-12 | 8,300.00 | 8,450.00 | 8,150.00 | 8,210.00 | 7,917.68 | 575,128 |
| 2023-07-11 | 8,240.00 | 8,260.00 | 8,040.00 | 8,220.00 | 7,927.33 | 322,896 |
| 2023-07-10 | 8,030.00 | 8,330.00 | 7,960.00 | 8,160.00 | 7,869.46 | 670,985 |
| 2023-07-07 | 7,900.00 | 8,110.00 | 7,820.00 | 8,030.00 | 7,744.09 | 336,443 |
| 2023-07-06 | 8,150.00 | 8,160.00 | 7,780.00 | 7,950.00 | 7,666.94 | 394,052 |
| 2023-07-05 | 8,500.00 | 8,510.00 | 8,120.00 | 8,130.00 | 7,840.53 | 465,379 |
| 2023-07-04 | 8,510.00 | 8,550.00 | 8,350.00 | 8,460.00 | 8,158.78 | 294,983 |
| 2023-07-03 | 8,500.00 | 8,640.00 | 8,460.00 | 8,540.00 | 8,235.93 | 456,168 |
| 2023-06-30 | 8,370.00 | 8,600.00 | 8,300.00 | 8,550.00 | 8,245.58 | 539,500 |
| 2023-06-29 | 8,590.00 | 8,600.00 | 8,340.00 | 8,360.00 | 8,062.34 | 577,494 |
| 2023-06-28 | 8,250.00 | 8,780.00 | 8,200.00 | 8,590.00 | 8,284.15 | 2,015,484 |
| 2023-06-27 | 8,150.00 | 8,280.00 | 8,100.00 | 8,140.00 | 7,850.17 | 436,973 |
| 2023-06-26 | 8,300.00 | 8,480.00 | 8,000.00 | 8,220.00 | 7,927.33 | 1,702,183 |
| 2023-06-23 | 8,070.00 | 8,120.00 | 7,810.00 | 7,840.00 | 7,560.86 | 309,663 |
| 2023-06-22 | 8,130.00 | 8,300.00 | 8,010.00 | 8,050.00 | 7,763.38 | 454,722 |
| 2023-06-21 | 8,360.00 | 8,360.00 | 8,120.00 | 8,170.00 | 7,879.11 | 508,579 |
| 2023-06-20 | 8,600.00 | 8,790.00 | 8,250.00 | 8,310.00 | 8,014.12 | 1,228,382 |
| 2023-06-19 | 8,600.00 | 8,850.00 | 8,380.00 | 8,680.00 | 8,370.95 | 4,097,248 |
| 2023-06-16 | 7,950.00 | 8,320.00 | 7,930.00 | 8,280.00 | 7,985.19 | 1,954,818 |
| 2023-06-15 | 7,840.00 | 7,950.00 | 7,730.00 | 7,870.00 | 7,589.79 | 211,065 |
| 2023-06-14 | 7,960.00 | 8,020.00 | 7,770.00 | 7,840.00 | 7,560.86 | 336,126 |
| 2023-06-13 | 7,960.00 | 8,040.00 | 7,880.00 | 7,880.00 | 7,599.43 | 313,201 |
| 2023-06-12 | 7,940.00 | 8,020.00 | 7,870.00 | 7,960.00 | 7,676.58 | 270,192 |
| 2023-06-09 | 7,950.00 | 8,020.00 | 7,910.00 | 7,930.00 | 7,647.65 | 200,917 |
| 2023-06-08 | 7,980.00 | 8,040.00 | 7,810.00 | 7,930.00 | 7,647.65 | 275,360 |
| 2023-06-07 | 8,000.00 | 8,010.00 | 7,890.00 | 7,930.00 | 7,647.65 | 189,709 |
| 2023-06-05 | 7,860.00 | 8,000.00 | 7,780.00 | 7,990.00 | 7,705.52 | 324,893 |
| 2023-06-02 | 7,700.00 | 7,910.00 | 7,630.00 | 7,850.00 | 7,570.50 | 391,822 |
| 2023-06-01 | 7,550.00 | 7,750.00 | 7,450.00 | 7,650.00 | 7,377.62 | 326,513 |
| 2023-05-31 | 7,560.00 | 7,730.00 | 7,560.00 | 7,560.00 | 7,290.83 | 221,695 |
| 2023-05-30 | 7,670.00 | 7,740.00 | 7,590.00 | 7,650.00 | 7,377.62 | 249,364 |
| 2023-05-26 | 8,130.00 | 8,140.00 | 7,630.00 | 7,670.00 | 7,396.91 | 746,481 |
| 2023-05-25 | 8,010.00 | 8,070.00 | 7,900.00 | 7,990.00 | 7,705.52 | 427,633 |
| 2023-05-24 | 8,150.00 | 8,260.00 | 7,960.00 | 8,000.00 | 7,715.16 | 842,688 |
| 2023-05-23 | 8,450.00 | 8,460.00 | 8,160.00 | 8,280.00 | 7,985.19 | 1,145,388 |
| 2023-05-22 | 8,350.00 | 8,950.00 | 8,270.00 | 8,430.00 | 8,129.85 | 5,712,654 |
| 2023-05-19 | 8,320.00 | 9,180.00 | 7,800.00 | 8,200.00 | 7,908.04 | 18,300,039 |
| 2023-05-18 | 7,450.00 | 7,960.00 | 7,440.00 | 7,640.00 | 7,367.98 | 2,243,291 |
| 2023-05-17 | 7,430.00 | 7,490.00 | 7,320.00 | 7,440.00 | 7,175.10 | 204,224 |
| 2023-05-16 | 7,170.00 | 7,480.00 | 7,170.00 | 7,430.00 | 7,165.45 | 319,640 |
| 2023-05-15 | 7,220.00 | 7,270.00 | 7,080.00 | 7,170.00 | 6,914.71 | 110,469 |
| 2023-05-12 | 7,210.00 | 7,320.00 | 7,160.00 | 7,170.00 | 6,914.71 | 95,554 |
| 2023-05-11 | 7,210.00 | 7,300.00 | 7,200.00 | 7,200.00 | 6,943.64 | 102,790 |
| 2023-05-10 | 7,320.00 | 7,490.00 | 7,200.00 | 7,200.00 | 6,943.64 | 167,843 |
| 2023-05-09 | 7,440.00 | 7,500.00 | 7,270.00 | 7,320.00 | 7,059.37 | 147,551 |
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.