Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,200.00 | 10,650.00 | 10,000.00 | 10,500.00 | 10,039.60 | 3,525,186 |
| 2022-11-10 | 10,150.00 | 11,050.00 | 9,840.00 | 10,050.00 | 9,609.33 | 5,458,322 |
| 2022-11-09 | 10,200.00 | 10,650.00 | 10,000.00 | 10,300.00 | 9,848.37 | 3,276,054 |
| 2022-11-08 | 10,150.00 | 10,500.00 | 9,760.00 | 10,200.00 | 9,752.75 | 4,122,287 |
| 2022-11-07 | 9,380.00 | 10,750.00 | 9,250.00 | 10,050.00 | 9,609.33 | 14,582,190 |
| 2022-11-04 | 9,230.00 | 9,580.00 | 8,570.00 | 9,330.00 | 8,920.90 | 6,268,815 |
| 2022-11-03 | 8,070.00 | 8,890.00 | 8,030.00 | 8,890.00 | 8,500.19 | 4,106,719 |
| 2022-11-02 | 8,500.00 | 8,650.00 | 8,190.00 | 8,260.00 | 7,897.82 | 1,144,734 |
| 2022-11-01 | 8,140.00 | 8,600.00 | 8,080.00 | 8,340.00 | 7,974.31 | 2,046,515 |
| 2022-10-31 | 8,080.00 | 8,300.00 | 7,950.00 | 8,200.00 | 7,840.45 | 842,497 |
| 2022-10-28 | 8,150.00 | 8,300.00 | 8,040.00 | 8,070.00 | 7,716.15 | 698,471 |
| 2022-10-27 | 7,990.00 | 8,320.00 | 7,800.00 | 8,280.00 | 7,916.94 | 1,253,544 |
| 2022-10-26 | 8,450.00 | 8,710.00 | 8,020.00 | 8,020.00 | 7,668.34 | 3,406,931 |
| 2022-10-25 | 8,110.00 | 8,580.00 | 8,030.00 | 8,150.00 | 7,792.64 | 3,672,053 |
| 2022-10-24 | 7,670.00 | 8,580.00 | 7,670.00 | 8,170.00 | 7,811.76 | 7,784,327 |
| 2022-10-21 | 8,290.00 | 8,770.00 | 7,400.00 | 7,400.00 | 7,075.53 | 9,228,040 |
| 2022-10-20 | 7,280.00 | 7,580.00 | 7,090.00 | 7,580.00 | 7,247.63 | 1,836,509 |
| 2022-10-19 | 7,250.00 | 7,520.00 | 7,140.00 | 7,280.00 | 6,960.79 | 1,345,672 |
| 2022-10-18 | 7,140.00 | 7,460.00 | 6,900.00 | 7,310.00 | 6,989.47 | 1,996,114 |
| 2022-10-17 | 6,930.00 | 7,010.00 | 6,660.00 | 6,960.00 | 6,654.82 | 772,765 |
| 2022-10-14 | 6,980.00 | 7,310.00 | 6,860.00 | 7,170.00 | 6,855.61 | 1,594,321 |
| 2022-10-13 | 6,800.00 | 7,260.00 | 6,780.00 | 6,800.00 | 6,501.83 | 1,979,518 |
| 2022-10-12 | 6,610.00 | 7,340.00 | 6,520.00 | 6,850.00 | 6,549.64 | 4,716,075 |
| 2022-10-11 | 6,650.00 | 6,770.00 | 6,260.00 | 6,270.00 | 5,995.07 | 404,215 |
| 2022-10-07 | 6,930.00 | 7,100.00 | 6,720.00 | 6,970.00 | 6,664.38 | 384,915 |
| 2022-10-06 | 6,610.00 | 7,000.00 | 6,610.00 | 6,930.00 | 6,626.13 | 640,639 |
| 2022-10-05 | 6,840.00 | 7,010.00 | 6,620.00 | 6,640.00 | 6,348.85 | 841,703 |
| 2022-10-04 | 6,420.00 | 6,830.00 | 6,410.00 | 6,710.00 | 6,415.78 | 735,641 |
| 2022-09-30 | 5,950.00 | 7,180.00 | 5,950.00 | 6,460.00 | 6,176.74 | 2,419,404 |
| 2022-09-29 | 6,240.00 | 6,450.00 | 6,050.00 | 6,050.00 | 5,784.72 | 470,282 |
| 2022-09-28 | 6,590.00 | 6,690.00 | 6,100.00 | 6,170.00 | 5,899.46 | 638,171 |
| 2022-09-27 | 6,750.00 | 6,920.00 | 6,450.00 | 6,650.00 | 6,358.41 | 678,524 |
| 2022-09-26 | 7,150.00 | 7,310.00 | 6,770.00 | 6,840.00 | 6,540.08 | 764,593 |
| 2022-09-23 | 7,710.00 | 7,850.00 | 7,300.00 | 7,410.00 | 7,085.09 | 960,385 |
| 2022-09-22 | 7,960.00 | 7,990.00 | 7,500.00 | 7,800.00 | 7,457.99 | 1,570,984 |
| 2022-09-21 | 8,500.00 | 8,860.00 | 8,310.00 | 8,420.00 | 8,050.80 | 2,645,771 |
| 2022-09-20 | 8,100.00 | 8,690.00 | 8,080.00 | 8,570.00 | 8,194.22 | 2,798,575 |
| 2022-09-19 | 8,280.00 | 8,860.00 | 7,980.00 | 8,090.00 | 7,735.27 | 5,774,518 |
| 2022-09-16 | 8,350.00 | 8,530.00 | 8,150.00 | 8,180.00 | 7,821.32 | 1,300,870 |
| 2022-09-15 | 8,690.00 | 8,760.00 | 8,490.00 | 8,540.00 | 8,165.54 | 1,739,811 |
| 2022-09-14 | 8,310.00 | 9,180.00 | 8,210.00 | 8,670.00 | 8,289.84 | 9,993,515 |
| 2022-09-13 | 7,410.00 | 8,840.00 | 7,220.00 | 8,640.00 | 8,261.15 | 14,890,560 |
| 2022-09-08 | 6,880.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,530.52 | 210,592 |
| 2022-09-07 | 7,320.00 | 7,320.00 | 6,820.00 | 6,850.00 | 6,549.64 | 437,014 |
| 2022-09-06 | 7,230.00 | 7,420.00 | 7,200.00 | 7,270.00 | 6,951.23 | 199,760 |
| 2022-09-05 | 7,450.00 | 7,550.00 | 7,250.00 | 7,310.00 | 6,989.47 | 202,249 |
| 2022-09-02 | 7,460.00 | 7,590.00 | 7,400.00 | 7,460.00 | 7,132.90 | 179,112 |
| 2022-09-01 | 7,740.00 | 7,800.00 | 7,430.00 | 7,430.00 | 7,104.21 | 290,210 |
| 2022-08-31 | 7,770.00 | 7,880.00 | 7,720.00 | 7,840.00 | 7,496.23 | 217,004 |
| 2022-08-30 | 7,740.00 | 8,130.00 | 7,730.00 | 7,800.00 | 7,457.99 | 1,028,829 |
| 2022-08-29 | 7,600.00 | 7,730.00 | 7,510.00 | 7,580.00 | 7,247.63 | 337,774 |
| 2022-08-26 | 7,780.00 | 8,160.00 | 7,740.00 | 7,960.00 | 7,610.97 | 717,959 |
| 2022-08-25 | 7,560.00 | 7,820.00 | 7,550.00 | 7,790.00 | 7,448.43 | 308,590 |
| 2022-08-24 | 7,500.00 | 7,640.00 | 7,420.00 | 7,490.00 | 7,161.58 | 261,356 |
| 2022-08-23 | 7,570.00 | 7,730.00 | 7,440.00 | 7,500.00 | 7,171.14 | 373,577 |
| 2022-08-22 | 7,980.00 | 8,010.00 | 7,650.00 | 7,730.00 | 7,391.06 | 488,885 |
| 2022-08-19 | 8,110.00 | 8,340.00 | 8,040.00 | 8,080.00 | 7,725.71 | 431,306 |
| 2022-08-18 | 8,210.00 | 8,230.00 | 8,060.00 | 8,100.00 | 7,744.83 | 305,502 |
| 2022-08-17 | 8,450.00 | 8,550.00 | 8,310.00 | 8,310.00 | 7,945.62 | 316,616 |
| 2022-08-16 | 8,280.00 | 8,700.00 | 8,280.00 | 8,420.00 | 8,050.80 | 1,422,004 |
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.