Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,450.00 | 7,560.00 | 7,400.00 | 7,440.00 | 7,175.10 | 141,741 |
| 2023-05-04 | 7,350.00 | 7,470.00 | 7,310.00 | 7,360.00 | 7,097.95 | 124,530 |
| 2023-05-03 | 7,360.00 | 7,520.00 | 7,320.00 | 7,350.00 | 7,088.30 | 142,752 |
| 2023-05-02 | 7,250.00 | 7,450.00 | 7,190.00 | 7,440.00 | 7,175.10 | 137,355 |
| 2023-04-28 | 7,580.00 | 7,590.00 | 7,300.00 | 7,330.00 | 7,069.01 | 348,509 |
| 2023-04-27 | 7,310.00 | 7,970.00 | 7,310.00 | 7,530.00 | 7,261.89 | 2,887,603 |
| 2023-04-26 | 7,340.00 | 7,370.00 | 7,130.00 | 7,200.00 | 6,943.64 | 132,173 |
| 2023-04-25 | 7,420.00 | 7,510.00 | 7,280.00 | 7,300.00 | 7,040.08 | 182,504 |
| 2023-04-24 | 7,950.00 | 7,950.00 | 7,440.00 | 7,460.00 | 7,194.39 | 451,760 |
| 2023-04-21 | 7,720.00 | 8,020.00 | 7,520.00 | 7,980.00 | 7,695.87 | 494,671 |
| 2023-04-20 | 7,890.00 | 7,890.00 | 7,600.00 | 7,630.00 | 7,358.33 | 223,022 |
| 2023-04-19 | 7,820.00 | 7,940.00 | 7,800.00 | 7,840.00 | 7,560.86 | 154,528 |
| 2023-04-18 | 7,860.00 | 7,990.00 | 7,750.00 | 7,890.00 | 7,609.08 | 262,394 |
| 2023-04-17 | 7,850.00 | 7,920.00 | 7,700.00 | 7,890.00 | 7,609.08 | 275,332 |
| 2023-04-14 | 7,670.00 | 7,790.00 | 7,620.00 | 7,680.00 | 7,406.55 | 149,718 |
| 2023-04-13 | 7,800.00 | 7,800.00 | 7,560.00 | 7,640.00 | 7,367.98 | 131,322 |
| 2023-04-12 | 7,520.00 | 7,750.00 | 7,480.00 | 7,740.00 | 7,464.42 | 292,619 |
| 2023-04-11 | 7,400.00 | 7,570.00 | 7,230.00 | 7,500.00 | 7,232.96 | 200,612 |
| 2023-04-10 | 7,610.00 | 7,610.00 | 7,370.00 | 7,420.00 | 7,155.81 | 188,087 |
| 2023-04-07 | 7,680.00 | 7,720.00 | 7,610.00 | 7,620.00 | 7,348.69 | 131,644 |
| 2023-04-06 | 7,880.00 | 7,880.00 | 7,630.00 | 7,640.00 | 7,367.98 | 201,052 |
| 2023-04-05 | 7,880.00 | 7,960.00 | 7,820.00 | 7,830.00 | 7,551.21 | 167,922 |
| 2023-04-04 | 7,930.00 | 8,040.00 | 7,890.00 | 7,930.00 | 7,647.65 | 226,854 |
| 2023-04-03 | 7,810.00 | 7,970.00 | 7,760.00 | 7,890.00 | 7,609.08 | 211,633 |
| 2023-03-31 | 7,880.00 | 7,990.00 | 7,710.00 | 7,810.00 | 7,531.92 | 248,507 |
| 2023-03-30 | 7,900.00 | 7,970.00 | 7,770.00 | 7,880.00 | 7,599.43 | 348,012 |
| 2023-03-29 | 7,760.00 | 8,340.00 | 7,600.00 | 7,930.00 | 7,647.65 | 1,260,034 |
| 2023-03-28 | 7,520.00 | 7,720.00 | 7,520.00 | 7,670.00 | 7,396.91 | 156,038 |
| 2023-03-27 | 7,670.00 | 7,750.00 | 7,410.00 | 7,610.00 | 7,339.05 | 261,492 |
| 2023-03-24 | 7,640.00 | 7,720.00 | 7,520.00 | 7,670.00 | 7,396.91 | 145,755 |
| 2023-03-23 | 7,800.00 | 7,840.00 | 7,510.00 | 7,610.00 | 7,339.05 | 330,427 |
| 2023-03-22 | 8,050.00 | 8,070.00 | 7,840.00 | 7,860.00 | 7,580.14 | 333,018 |
| 2023-03-21 | 8,150.00 | 8,240.00 | 8,040.00 | 8,040.00 | 7,753.73 | 315,853 |
| 2023-03-20 | 8,300.00 | 8,330.00 | 8,030.00 | 8,060.00 | 7,773.02 | 736,283 |
| 2023-03-17 | 7,800.00 | 8,120.00 | 7,740.00 | 8,070.00 | 7,782.67 | 552,119 |
| 2023-03-16 | 7,840.00 | 7,840.00 | 7,580.00 | 7,660.00 | 7,387.26 | 249,248 |
| 2023-03-15 | 7,830.00 | 7,980.00 | 7,810.00 | 7,880.00 | 7,599.43 | 233,764 |
| 2023-03-14 | 7,950.00 | 8,390.00 | 7,700.00 | 7,800.00 | 7,522.28 | 855,111 |
| 2023-03-13 | 7,610.00 | 7,860.00 | 7,410.00 | 7,700.00 | 7,425.84 | 224,892 |
| 2023-03-10 | 7,800.00 | 7,990.00 | 7,670.00 | 7,700.00 | 7,425.84 | 206,027 |
| 2023-03-09 | 8,140.00 | 8,150.00 | 7,900.00 | 7,940.00 | 7,657.30 | 178,619 |
| 2023-03-08 | 8,060.00 | 8,220.00 | 8,050.00 | 8,090.00 | 7,801.95 | 180,357 |
| 2023-03-07 | 8,240.00 | 8,270.00 | 8,090.00 | 8,130.00 | 7,840.53 | 257,421 |
| 2023-03-06 | 8,500.00 | 8,500.00 | 8,230.00 | 8,240.00 | 7,946.61 | 340,794 |
| 2023-03-03 | 8,500.00 | 8,590.00 | 8,450.00 | 8,520.00 | 8,216.64 | 225,360 |
| 2023-03-02 | 8,490.00 | 8,590.00 | 8,440.00 | 8,460.00 | 8,158.78 | 194,398 |
| 2023-02-28 | 8,570.00 | 8,590.00 | 8,470.00 | 8,470.00 | 8,168.42 | 237,655 |
| 2023-02-27 | 8,500.00 | 8,640.00 | 8,420.00 | 8,570.00 | 8,264.86 | 220,820 |
| 2023-02-24 | 8,800.00 | 8,870.00 | 8,530.00 | 8,540.00 | 8,235.93 | 303,194 |
| 2023-02-23 | 8,900.00 | 8,910.00 | 8,710.00 | 8,720.00 | 8,409.52 | 353,889 |
| 2023-02-22 | 8,820.00 | 9,030.00 | 8,800.00 | 8,820.00 | 8,505.96 | 478,164 |
| 2023-02-21 | 8,900.00 | 9,160.00 | 8,750.00 | 9,130.00 | 8,804.93 | 1,039,650 |
| 2023-02-20 | 9,060.00 | 9,170.00 | 8,870.00 | 8,900.00 | 8,583.11 | 574,218 |
| 2023-02-17 | 8,850.00 | 9,080.00 | 8,830.00 | 8,960.00 | 8,640.98 | 958,459 |
| 2023-02-16 | 8,850.00 | 8,940.00 | 8,680.00 | 8,830.00 | 8,515.61 | 485,806 |
| 2023-02-15 | 9,090.00 | 9,420.00 | 8,690.00 | 8,850.00 | 8,534.89 | 3,151,882 |
| 2023-02-14 | 8,940.00 | 9,140.00 | 8,770.00 | 9,050.00 | 8,727.77 | 3,132,391 |
| 2023-02-13 | 8,800.00 | 8,970.00 | 8,690.00 | 8,700.00 | 8,390.24 | 1,317,677 |
| 2023-02-10 | 8,600.00 | 8,770.00 | 8,440.00 | 8,710.00 | 8,399.88 | 693,376 |
| 2023-02-09 | 8,840.00 | 9,250.00 | 8,610.00 | 8,680.00 | 8,370.95 | 3,436,158 |
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.