Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,250.00 | 10,350.00 | 9,770.00 | 10,150.00 | 9,704.94 | 2,731,971 |
| 2022-05-17 | 9,830.00 | 10,800.00 | 9,720.00 | 10,050.00 | 9,609.33 | 9,145,392 |
| 2022-05-16 | 9,750.00 | 10,100.00 | 9,500.00 | 9,710.00 | 9,284.24 | 3,782,061 |
| 2022-05-13 | 9,750.00 | 10,050.00 | 9,270.00 | 9,810.00 | 9,379.85 | 4,605,917 |
| 2022-05-12 | 8,920.00 | 10,450.00 | 8,850.00 | 9,800.00 | 9,370.29 | 18,026,150 |
| 2022-05-11 | 9,220.00 | 9,900.00 | 9,010.00 | 9,040.00 | 8,643.62 | 9,889,916 |
| 2022-05-10 | 8,100.00 | 9,960.00 | 8,050.00 | 9,000.00 | 8,605.37 | 25,943,240 |
| 2022-05-09 | 8,520.00 | 9,760.00 | 8,000.00 | 8,690.00 | 8,308.96 | 13,961,270 |
| 2022-05-06 | 8,300.00 | 9,190.00 | 8,090.00 | 8,700.00 | 8,318.52 | 8,172,369 |
| 2022-05-04 | 8,770.00 | 9,400.00 | 8,460.00 | 8,640.00 | 8,261.15 | 7,450,482 |
| 2022-05-03 | 7,330.00 | 9,590.00 | 7,250.00 | 9,080.00 | 8,681.86 | 25,320,971 |
| 2022-05-02 | 7,320.00 | 7,530.00 | 7,100.00 | 7,380.00 | 7,056.40 | 3,705,983 |
| 2022-04-29 | 7,490.00 | 8,350.00 | 6,720.00 | 7,720.00 | 7,381.49 | 27,401,670 |
| 2022-04-28 | 5,690.00 | 7,310.00 | 5,560.00 | 6,500.00 | 6,214.99 | 5,768,591 |
| 2022-04-27 | 5,520.00 | 5,700.00 | 5,450.00 | 5,640.00 | 5,392.70 | 49,534 |
| 2022-04-26 | 5,620.00 | 5,690.00 | 5,540.00 | 5,580.00 | 5,335.33 | 66,337 |
| 2022-04-25 | 5,690.00 | 5,730.00 | 5,540.00 | 5,620.00 | 5,373.58 | 97,695 |
| 2022-04-22 | 5,520.00 | 5,570.00 | 5,430.00 | 5,570.00 | 5,325.77 | 56,730 |
| 2022-04-21 | 5,310.00 | 5,840.00 | 5,280.00 | 5,520.00 | 5,277.96 | 408,221 |
| 2022-04-20 | 5,280.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,077.17 | 21,838 |
| 2022-04-19 | 5,390.00 | 5,390.00 | 5,270.00 | 5,330.00 | 5,096.29 | 12,131 |
| 2022-04-18 | 5,330.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,086.73 | 13,708 |
| 2022-04-15 | 5,270.00 | 5,370.00 | 5,220.00 | 5,330.00 | 5,096.29 | 15,587 |
| 2022-04-14 | 5,240.00 | 5,300.00 | 5,240.00 | 5,300.00 | 5,067.61 | 12,810 |
| 2022-04-13 | 5,190.00 | 5,260.00 | 5,180.00 | 5,250.00 | 5,019.80 | 16,377 |
| 2022-04-12 | 5,350.00 | 5,390.00 | 5,180.00 | 5,180.00 | 4,952.87 | 27,894 |
| 2022-04-11 | 5,300.00 | 5,330.00 | 5,230.00 | 5,280.00 | 5,048.48 | 20,181 |
| 2022-04-08 | 5,330.00 | 5,390.00 | 5,240.00 | 5,350.00 | 5,115.41 | 29,004 |
| 2022-04-07 | 5,440.00 | 5,440.00 | 5,220.00 | 5,330.00 | 5,096.29 | 46,515 |
| 2022-04-06 | 5,520.00 | 5,520.00 | 5,400.00 | 5,440.00 | 5,201.47 | 40,399 |
| 2022-04-05 | 5,500.00 | 5,530.00 | 5,370.00 | 5,500.00 | 5,258.84 | 55,867 |
| 2022-04-04 | 5,430.00 | 5,550.00 | 5,410.00 | 5,510.00 | 5,268.40 | 25,583 |
| 2022-04-01 | 5,510.00 | 5,510.00 | 5,350.00 | 5,460.00 | 5,220.59 | 39,561 |
| 2022-03-31 | 5,480.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,268.40 | 32,317 |
| 2022-03-30 | 5,600.00 | 5,610.00 | 5,390.00 | 5,480.00 | 5,239.71 | 77,582 |
| 2022-03-29 | 5,590.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,325.77 | 63,229 |
| 2022-03-28 | 5,530.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,268.40 | 56,792 |
| 2022-03-25 | 5,570.00 | 5,570.00 | 5,430.00 | 5,460.00 | 5,220.59 | 58,498 |
| 2022-03-24 | 5,370.00 | 5,550.00 | 5,330.00 | 5,510.00 | 5,268.40 | 105,585 |
| 2022-03-23 | 5,380.00 | 5,570.00 | 5,350.00 | 5,440.00 | 5,201.47 | 98,460 |
| 2022-03-22 | 5,350.00 | 5,560.00 | 5,230.00 | 5,350.00 | 5,115.41 | 132,227 |
| 2022-03-21 | 5,470.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,163.22 | 112,184 |
| 2022-03-18 | 5,320.00 | 6,220.00 | 5,300.00 | 5,520.00 | 5,277.96 | 2,837,120 |
| 2022-03-17 | 5,100.00 | 5,310.00 | 5,100.00 | 5,270.00 | 5,038.92 | 252,211 |
| 2022-03-16 | 4,900.00 | 5,050.00 | 4,860.00 | 4,985.00 | 4,766.42 | 70,547 |
| 2022-03-15 | 4,925.00 | 4,945.00 | 4,865.00 | 4,890.00 | 4,675.58 | 31,711 |
| 2022-03-14 | 5,000.00 | 5,050.00 | 4,850.00 | 4,970.00 | 4,752.08 | 59,819 |
| 2022-03-11 | 4,810.00 | 5,110.00 | 4,715.00 | 4,970.00 | 4,752.08 | 219,042 |
| 2022-03-10 | 4,695.00 | 4,805.00 | 4,660.00 | 4,735.00 | 4,527.38 | 75,884 |
| 2022-03-08 | 4,880.00 | 4,880.00 | 4,615.00 | 4,645.00 | 4,441.33 | 177,815 |
| 2022-03-07 | 5,470.00 | 6,480.00 | 4,955.00 | 4,955.00 | 4,737.73 | 2,142,928 |
| 2022-03-04 | 4,785.00 | 5,010.00 | 4,745.00 | 5,010.00 | 4,790.32 | 21,463 |
| 2022-03-03 | 4,790.00 | 4,790.00 | 4,745.00 | 4,775.00 | 4,565.63 | 4,966 |
| 2022-03-02 | 4,790.00 | 4,790.00 | 4,700.00 | 4,740.00 | 4,532.16 | 10,467 |
| 2022-02-28 | 4,760.00 | 4,760.00 | 4,700.00 | 4,745.00 | 4,536.94 | 4,900 |
| 2022-02-25 | 4,670.00 | 4,815.00 | 4,660.00 | 4,695.00 | 4,489.13 | 19,559 |
| 2022-02-24 | 4,740.00 | 4,740.00 | 4,610.00 | 4,700.00 | 4,493.92 | 10,272 |
| 2022-02-23 | 4,655.00 | 4,775.00 | 4,655.00 | 4,735.00 | 4,527.38 | 8,296 |
| 2022-02-22 | 4,715.00 | 4,825.00 | 4,675.00 | 4,700.00 | 4,493.92 | 4,378 |
| 2022-02-21 | 4,880.00 | 4,915.00 | 4,710.00 | 4,765.00 | 4,556.07 | 4,204 |
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.