Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,200.00 | 8,300.00 | 8,160.00 | 8,190.00 | 7,830.89 | 285,334 |
| 2022-08-11 | 8,040.00 | 8,460.00 | 8,040.00 | 8,290.00 | 7,926.50 | 950,542 |
| 2022-08-10 | 8,070.00 | 8,220.00 | 8,040.00 | 8,040.00 | 7,687.46 | 394,614 |
| 2022-08-09 | 8,070.00 | 8,160.00 | 8,010.00 | 8,050.00 | 7,697.03 | 272,639 |
| 2022-08-08 | 8,320.00 | 8,330.00 | 8,030.00 | 8,100.00 | 7,744.83 | 491,878 |
| 2022-08-05 | 8,340.00 | 8,460.00 | 8,330.00 | 8,340.00 | 7,974.31 | 300,377 |
| 2022-08-04 | 8,350.00 | 8,650.00 | 8,310.00 | 8,350.00 | 7,983.87 | 1,312,669 |
| 2022-08-03 | 8,450.00 | 8,460.00 | 8,250.00 | 8,280.00 | 7,916.94 | 381,865 |
| 2022-08-02 | 8,560.00 | 8,600.00 | 8,370.00 | 8,370.00 | 8,002.99 | 438,477 |
| 2022-08-01 | 8,390.00 | 8,730.00 | 8,330.00 | 8,540.00 | 8,165.54 | 996,060 |
| 2022-07-29 | 8,380.00 | 8,550.00 | 8,310.00 | 8,460.00 | 8,089.05 | 623,226 |
| 2022-07-28 | 8,350.00 | 8,580.00 | 8,300.00 | 8,320.00 | 7,955.19 | 696,958 |
| 2022-07-27 | 8,300.00 | 8,400.00 | 8,240.00 | 8,300.00 | 7,936.06 | 438,289 |
| 2022-07-26 | 8,350.00 | 8,670.00 | 8,260.00 | 8,310.00 | 7,945.62 | 830,889 |
| 2022-07-25 | 8,860.00 | 8,870.00 | 8,400.00 | 8,430.00 | 8,060.36 | 1,283,266 |
| 2022-07-22 | 8,790.00 | 9,090.00 | 8,610.00 | 8,910.00 | 8,519.32 | 4,252,425 |
| 2022-07-21 | 8,380.00 | 9,030.00 | 8,310.00 | 8,580.00 | 8,203.79 | 3,273,011 |
| 2022-07-20 | 8,570.00 | 8,650.00 | 8,370.00 | 8,400.00 | 8,031.68 | 848,744 |
| 2022-07-19 | 8,400.00 | 8,500.00 | 8,310.00 | 8,400.00 | 8,031.68 | 842,093 |
| 2022-07-18 | 8,720.00 | 8,780.00 | 8,210.00 | 8,480.00 | 8,108.17 | 1,497,337 |
| 2022-07-15 | 9,100.00 | 9,100.00 | 8,730.00 | 8,760.00 | 8,375.89 | 985,628 |
| 2022-07-14 | 9,290.00 | 9,370.00 | 8,750.00 | 8,940.00 | 8,548.00 | 1,466,499 |
| 2022-07-13 | 9,280.00 | 9,610.00 | 9,160.00 | 9,370.00 | 8,959.15 | 2,597,528 |
| 2022-07-12 | 9,330.00 | 9,600.00 | 9,150.00 | 9,180.00 | 8,777.48 | 2,371,065 |
| 2022-07-11 | 9,620.00 | 9,930.00 | 9,300.00 | 9,350.00 | 8,940.02 | 2,618,179 |
| 2022-07-08 | 10,200.00 | 10,450.00 | 9,630.00 | 9,650.00 | 9,226.87 | 7,286,607 |
| 2022-07-07 | 9,430.00 | 9,900.00 | 9,350.00 | 9,900.00 | 9,465.91 | 6,331,240 |
| 2022-07-06 | 9,150.00 | 9,990.00 | 8,870.00 | 9,760.00 | 9,332.05 | 13,196,950 |
| 2022-07-05 | 9,150.00 | 9,950.00 | 9,010.00 | 9,240.00 | 8,834.85 | 13,446,370 |
| 2022-07-04 | 9,660.00 | 9,720.00 | 8,340.00 | 8,500.00 | 8,127.29 | 2,715,594 |
| 2022-07-01 | 9,140.00 | 9,580.00 | 9,060.00 | 9,550.00 | 9,131.25 | 3,854,451 |
| 2022-06-30 | 9,670.00 | 9,810.00 | 8,710.00 | 8,980.00 | 8,586.25 | 5,058,592 |
| 2022-06-29 | 9,420.00 | 9,710.00 | 9,400.00 | 9,530.00 | 9,112.13 | 2,784,060 |
| 2022-06-28 | 9,460.00 | 10,200.00 | 9,300.00 | 9,500.00 | 9,083.45 | 7,097,814 |
| 2022-06-27 | 8,860.00 | 9,890.00 | 8,750.00 | 9,390.00 | 8,978.27 | 9,889,256 |
| 2022-06-24 | 8,170.00 | 9,160.00 | 7,850.00 | 8,840.00 | 8,452.39 | 11,458,080 |
| 2022-06-23 | 9,070.00 | 9,250.00 | 7,710.00 | 7,800.00 | 7,457.99 | 2,483,849 |
| 2022-06-22 | 9,070.00 | 9,310.00 | 8,790.00 | 9,090.00 | 8,691.42 | 2,767,743 |
| 2022-06-21 | 9,060.00 | 9,570.00 | 9,050.00 | 9,160.00 | 8,758.35 | 4,376,771 |
| 2022-06-20 | 8,600.00 | 10,200.00 | 8,530.00 | 9,160.00 | 8,758.35 | 18,668,689 |
| 2022-06-17 | 7,450.00 | 9,470.00 | 7,340.00 | 8,890.00 | 8,500.19 | 17,791,211 |
| 2022-06-16 | 7,790.00 | 7,940.00 | 7,620.00 | 7,620.00 | 7,285.88 | 384,245 |
| 2022-06-15 | 7,750.00 | 8,040.00 | 7,620.00 | 7,740.00 | 7,400.62 | 615,649 |
| 2022-06-14 | 8,030.00 | 8,130.00 | 7,710.00 | 7,900.00 | 7,553.60 | 669,584 |
| 2022-06-13 | 8,000.00 | 8,580.00 | 7,850.00 | 8,370.00 | 8,002.99 | 1,960,762 |
| 2022-06-10 | 8,490.00 | 8,640.00 | 8,160.00 | 8,190.00 | 7,830.89 | 769,374 |
| 2022-06-09 | 8,710.00 | 8,870.00 | 8,390.00 | 8,520.00 | 8,146.42 | 761,366 |
| 2022-06-08 | 9,210.00 | 9,300.00 | 8,790.00 | 8,830.00 | 8,442.82 | 794,217 |
| 2022-06-07 | 9,700.00 | 9,700.00 | 9,200.00 | 9,300.00 | 8,892.22 | 1,343,132 |
| 2022-06-03 | 10,000.00 | 10,100.00 | 9,500.00 | 9,820.00 | 9,389.41 | 5,083,295 |
| 2022-06-02 | 9,430.00 | 9,620.00 | 9,290.00 | 9,560.00 | 9,140.81 | 2,037,856 |
| 2022-05-31 | 8,800.00 | 10,200.00 | 8,800.00 | 9,530.00 | 9,112.13 | 12,735,430 |
| 2022-05-30 | 8,830.00 | 9,230.00 | 8,800.00 | 8,870.00 | 8,481.07 | 942,866 |
| 2022-05-27 | 8,900.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,414.14 | 1,412,304 |
| 2022-05-26 | 9,530.00 | 9,590.00 | 8,980.00 | 8,980.00 | 8,586.25 | 1,498,417 |
| 2022-05-25 | 9,070.00 | 9,500.00 | 8,730.00 | 9,400.00 | 8,987.83 | 3,240,378 |
| 2022-05-24 | 9,990.00 | 10,250.00 | 8,910.00 | 8,950.00 | 8,557.56 | 3,159,290 |
| 2022-05-23 | 9,880.00 | 10,450.00 | 9,800.00 | 10,100.00 | 9,657.14 | 4,018,918 |
| 2022-05-20 | 9,950.00 | 10,250.00 | 9,690.00 | 9,890.00 | 9,456.35 | 1,880,678 |
| 2022-05-19 | 9,700.00 | 10,750.00 | 9,700.00 | 10,000.00 | 9,561.52 | 3,996,426 |
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.