Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,510.00 | 8,610.00 | 8,440.00 | 8,440.00 | 8,139.49 | 717,023 |
| 2023-02-07 | 8,480.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,293.80 | 514,506 |
| 2023-02-06 | 8,310.00 | 8,370.00 | 8,220.00 | 8,350.00 | 8,052.70 | 267,260 |
| 2023-02-03 | 8,420.00 | 8,600.00 | 8,250.00 | 8,420.00 | 8,120.20 | 682,065 |
| 2023-02-02 | 8,350.00 | 8,480.00 | 8,320.00 | 8,400.00 | 8,100.92 | 281,594 |
| 2023-02-01 | 8,590.00 | 8,590.00 | 8,390.00 | 8,400.00 | 8,100.92 | 304,387 |
| 2023-01-31 | 8,360.00 | 8,530.00 | 8,270.00 | 8,510.00 | 8,207.00 | 392,001 |
| 2023-01-30 | 8,570.00 | 8,580.00 | 8,420.00 | 8,420.00 | 8,120.20 | 407,420 |
| 2023-01-27 | 8,200.00 | 8,700.00 | 8,200.00 | 8,700.00 | 8,390.24 | 1,163,458 |
| 2023-01-26 | 8,210.00 | 8,440.00 | 8,170.00 | 8,200.00 | 7,908.04 | 264,887 |
| 2023-01-25 | 8,310.00 | 8,310.00 | 8,120.00 | 8,180.00 | 7,888.75 | 294,106 |
| 2023-01-20 | 8,250.00 | 8,320.00 | 8,190.00 | 8,300.00 | 8,004.48 | 203,076 |
| 2023-01-19 | 8,280.00 | 8,420.00 | 8,230.00 | 8,280.00 | 7,985.19 | 313,669 |
| 2023-01-18 | 8,330.00 | 8,470.00 | 8,280.00 | 8,360.00 | 8,062.34 | 388,381 |
| 2023-01-17 | 8,360.00 | 8,890.00 | 8,260.00 | 8,420.00 | 8,120.20 | 3,159,945 |
| 2023-01-16 | 8,270.00 | 8,350.00 | 8,220.00 | 8,250.00 | 7,956.26 | 400,793 |
| 2023-01-13 | 8,470.00 | 9,150.00 | 8,370.00 | 8,410.00 | 8,110.56 | 5,172,015 |
| 2023-01-12 | 8,030.00 | 8,150.00 | 7,940.00 | 8,080.00 | 7,792.31 | 506,939 |
| 2023-01-11 | 8,030.00 | 8,040.00 | 7,900.00 | 7,960.00 | 7,676.58 | 233,303 |
| 2023-01-10 | 7,960.00 | 8,060.00 | 7,850.00 | 7,890.00 | 7,609.08 | 311,588 |
| 2023-01-09 | 7,860.00 | 8,050.00 | 7,820.00 | 7,900.00 | 7,618.72 | 260,328 |
| 2023-01-06 | 7,910.00 | 8,060.00 | 7,800.00 | 7,830.00 | 7,551.21 | 608,810 |
| 2023-01-05 | 7,630.00 | 8,070.00 | 7,460.00 | 7,910.00 | 7,628.36 | 903,324 |
| 2023-01-04 | 7,400.00 | 7,610.00 | 7,380.00 | 7,590.00 | 7,319.76 | 212,613 |
| 2023-01-03 | 7,500.00 | 7,610.00 | 7,210.00 | 7,460.00 | 7,194.39 | 363,302 |
| 2023-01-02 | 8,160.00 | 8,250.00 | 7,530.00 | 7,570.00 | 7,300.47 | 454,129 |
| 2022-12-29 | 8,350.00 | 8,470.00 | 8,180.00 | 8,220.00 | 7,927.33 | 303,959 |
| 2022-12-28 | 8,240.00 | 8,480.00 | 8,210.00 | 8,410.00 | 8,110.56 | 621,449 |
| 2022-12-27 | 8,170.00 | 8,350.00 | 8,130.00 | 8,190.00 | 7,830.89 | 535,995 |
| 2022-12-26 | 8,060.00 | 8,390.00 | 8,060.00 | 8,130.00 | 7,773.52 | 501,449 |
| 2022-12-23 | 8,130.00 | 8,800.00 | 7,880.00 | 8,110.00 | 7,754.39 | 2,368,123 |
| 2022-12-22 | 8,400.00 | 8,470.00 | 8,010.00 | 8,010.00 | 7,658.78 | 693,475 |
| 2022-12-21 | 8,560.00 | 8,730.00 | 8,340.00 | 8,440.00 | 8,069.92 | 641,005 |
| 2022-12-20 | 8,720.00 | 8,730.00 | 8,200.00 | 8,230.00 | 7,869.13 | 461,218 |
| 2022-12-19 | 8,830.00 | 8,900.00 | 8,690.00 | 8,710.00 | 8,328.09 | 255,254 |
| 2022-12-16 | 8,620.00 | 8,980.00 | 8,610.00 | 8,790.00 | 8,404.58 | 460,485 |
| 2022-12-15 | 8,760.00 | 9,100.00 | 8,700.00 | 8,850.00 | 8,461.95 | 552,410 |
| 2022-12-14 | 8,790.00 | 9,050.00 | 8,730.00 | 8,850.00 | 8,461.95 | 451,022 |
| 2022-12-13 | 8,790.00 | 9,190.00 | 8,690.00 | 8,790.00 | 8,404.58 | 1,236,891 |
| 2022-12-12 | 8,620.00 | 8,780.00 | 8,490.00 | 8,690.00 | 8,308.96 | 745,344 |
| 2022-12-09 | 8,270.00 | 9,300.00 | 8,150.00 | 9,120.00 | 8,720.11 | 3,447,931 |
| 2022-12-08 | 8,450.00 | 8,610.00 | 8,140.00 | 8,200.00 | 7,840.45 | 475,237 |
| 2022-12-07 | 8,540.00 | 8,710.00 | 8,390.00 | 8,540.00 | 8,165.54 | 477,784 |
| 2022-12-06 | 9,170.00 | 9,200.00 | 8,650.00 | 8,660.00 | 8,280.28 | 587,103 |
| 2022-12-05 | 9,630.00 | 9,680.00 | 9,260.00 | 9,260.00 | 8,853.97 | 1,579,123 |
| 2022-12-02 | 9,090.00 | 9,350.00 | 9,000.00 | 9,150.00 | 8,748.79 | 1,167,690 |
| 2022-12-01 | 9,090.00 | 9,120.00 | 8,950.00 | 8,950.00 | 8,557.56 | 318,598 |
| 2022-11-30 | 9,050.00 | 9,190.00 | 8,940.00 | 8,970.00 | 8,576.69 | 416,287 |
| 2022-11-29 | 8,880.00 | 9,100.00 | 8,750.00 | 9,020.00 | 8,624.49 | 439,790 |
| 2022-11-28 | 9,270.00 | 9,360.00 | 8,990.00 | 8,990.00 | 8,595.81 | 605,503 |
| 2022-11-25 | 9,180.00 | 9,520.00 | 9,000.00 | 9,400.00 | 8,987.83 | 1,978,907 |
| 2022-11-24 | 8,950.00 | 9,060.00 | 8,920.00 | 8,930.00 | 8,538.44 | 621,656 |
| 2022-11-23 | 9,040.00 | 9,080.00 | 8,900.00 | 8,970.00 | 8,576.69 | 498,594 |
| 2022-11-22 | 9,120.00 | 9,300.00 | 8,730.00 | 9,100.00 | 8,700.98 | 1,036,224 |
| 2022-11-21 | 10,100.00 | 10,100.00 | 9,220.00 | 9,220.00 | 8,815.72 | 1,786,581 |
| 2022-11-18 | 10,300.00 | 10,650.00 | 10,000.00 | 10,100.00 | 9,657.14 | 3,955,150 |
| 2022-11-17 | 9,770.00 | 10,250.00 | 9,610.00 | 9,960.00 | 9,523.28 | 2,043,357 |
| 2022-11-16 | 9,800.00 | 10,000.00 | 9,520.00 | 9,840.00 | 9,408.54 | 1,632,501 |
| 2022-11-15 | 10,200.00 | 10,500.00 | 9,920.00 | 10,100.00 | 9,657.14 | 3,024,751 |
| 2022-11-14 | 10,750.00 | 10,800.00 | 9,870.00 | 9,990.00 | 9,551.96 | 2,242,547 |
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.