Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,690.00 | 4,765.00 | 4,660.00 | 4,765.00 | 4,556.07 | 6,408 |
| 2022-02-17 | 4,660.00 | 4,780.00 | 4,660.00 | 4,735.00 | 4,527.38 | 14,169 |
| 2022-02-16 | 4,615.00 | 4,740.00 | 4,615.00 | 4,700.00 | 4,493.92 | 9,621 |
| 2022-02-15 | 4,550.00 | 4,680.00 | 4,540.00 | 4,600.00 | 4,398.30 | 19,401 |
| 2022-02-14 | 4,800.00 | 4,800.00 | 4,610.00 | 4,690.00 | 4,484.35 | 9,658 |
| 2022-02-11 | 5,000.00 | 5,000.00 | 4,760.00 | 4,810.00 | 4,599.09 | 13,260 |
| 2022-02-10 | 5,040.00 | 5,040.00 | 4,985.00 | 5,000.00 | 4,780.76 | 9,671 |
| 2022-02-09 | 4,990.00 | 5,050.00 | 4,990.00 | 5,010.00 | 4,790.32 | 8,848 |
| 2022-02-08 | 4,950.00 | 5,090.00 | 4,940.00 | 4,990.00 | 4,771.20 | 12,633 |
| 2022-02-07 | 5,020.00 | 5,040.00 | 4,970.00 | 5,000.00 | 4,780.76 | 13,815 |
| 2022-02-04 | 4,775.00 | 5,010.00 | 4,775.00 | 5,000.00 | 4,780.76 | 17,626 |
| 2022-02-03 | 4,895.00 | 4,895.00 | 4,705.00 | 4,825.00 | 4,613.43 | 12,904 |
| 2022-01-28 | 4,520.00 | 4,675.00 | 4,505.00 | 4,645.00 | 4,441.33 | 9,612 |
| 2022-01-27 | 4,675.00 | 4,720.00 | 4,465.00 | 4,615.00 | 4,412.64 | 22,866 |
| 2022-01-26 | 4,680.00 | 4,725.00 | 4,620.00 | 4,675.00 | 4,470.01 | 14,691 |
| 2022-01-25 | 4,835.00 | 4,845.00 | 4,550.00 | 4,680.00 | 4,474.79 | 28,465 |
| 2022-01-24 | 4,840.00 | 4,935.00 | 4,810.00 | 4,835.00 | 4,623.00 | 9,765 |
| 2022-01-21 | 4,980.00 | 5,090.00 | 4,935.00 | 4,935.00 | 4,718.61 | 11,731 |
| 2022-01-20 | 4,925.00 | 5,010.00 | 4,900.00 | 4,980.00 | 4,761.64 | 11,286 |
| 2022-01-19 | 5,050.00 | 5,050.00 | 4,810.00 | 4,925.00 | 4,709.05 | 29,937 |
| 2022-01-18 | 5,150.00 | 5,160.00 | 5,050.00 | 5,080.00 | 4,857.25 | 11,511 |
| 2022-01-17 | 5,210.00 | 5,210.00 | 5,120.00 | 5,160.00 | 4,933.75 | 6,778 |
| 2022-01-14 | 5,210.00 | 5,230.00 | 5,170.00 | 5,220.00 | 4,991.11 | 13,968 |
| 2022-01-13 | 5,250.00 | 5,250.00 | 5,160.00 | 5,220.00 | 4,991.11 | 12,847 |
| 2022-01-12 | 5,130.00 | 5,210.00 | 5,130.00 | 5,160.00 | 4,933.75 | 10,357 |
| 2022-01-11 | 5,200.00 | 5,220.00 | 5,110.00 | 5,140.00 | 4,914.62 | 15,713 |
| 2022-01-10 | 5,260.00 | 5,260.00 | 5,190.00 | 5,200.00 | 4,971.99 | 12,548 |
| 2022-01-07 | 5,100.00 | 5,210.00 | 5,100.00 | 5,200.00 | 4,971.99 | 16,974 |
| 2022-01-06 | 5,110.00 | 5,200.00 | 5,100.00 | 5,120.00 | 4,895.50 | 34,838 |
| 2022-01-05 | 5,260.00 | 5,300.00 | 5,180.00 | 5,230.00 | 5,000.68 | 31,576 |
| 2022-01-04 | 5,210.00 | 5,230.00 | 5,150.00 | 5,220.00 | 4,991.11 | 21,141 |
| 2022-01-03 | 5,280.00 | 5,280.00 | 5,150.00 | 5,210.00 | 4,981.55 | 5,913 |
| 2021-12-30 | 5,150.00 | 5,210.00 | 5,120.00 | 5,200.00 | 4,971.99 | 12,040 |
| 2021-12-29 | 5,170.00 | 5,190.00 | 5,100.00 | 5,150.00 | 4,924.18 | 24,572 |
| 2021-12-28 | 5,190.00 | 5,200.00 | 5,110.00 | 5,170.00 | 4,924.18 | 10,769 |
| 2021-12-27 | 5,100.00 | 5,180.00 | 5,080.00 | 5,140.00 | 4,895.61 | 13,620 |
| 2021-12-24 | 5,050.00 | 5,200.00 | 5,050.00 | 5,090.00 | 4,847.99 | 24,286 |
| 2021-12-23 | 5,080.00 | 5,080.00 | 4,990.00 | 5,080.00 | 4,838.46 | 37,312 |
| 2021-12-22 | 5,100.00 | 5,100.00 | 5,040.00 | 5,080.00 | 4,838.46 | 4,059 |
| 2021-12-21 | 5,100.00 | 5,110.00 | 5,010.00 | 5,040.00 | 4,800.36 | 19,950 |
| 2021-12-20 | 5,100.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,857.51 | 20,602 |
| 2021-12-17 | 5,080.00 | 5,140.00 | 5,070.00 | 5,140.00 | 4,895.61 | 26,799 |
| 2021-12-16 | 5,230.00 | 5,240.00 | 5,050.00 | 5,100.00 | 4,857.51 | 36,203 |
| 2021-12-15 | 5,270.00 | 5,300.00 | 5,220.00 | 5,220.00 | 4,971.81 | 9,937 |
| 2021-12-14 | 5,240.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,019.43 | 7,022 |
| 2021-12-13 | 5,300.00 | 5,340.00 | 5,270.00 | 5,270.00 | 5,019.43 | 15,734 |
| 2021-12-10 | 5,280.00 | 5,300.00 | 5,240.00 | 5,270.00 | 5,019.43 | 9,711 |
| 2021-12-09 | 5,280.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,009.90 | 23,241 |
| 2021-12-08 | 5,320.00 | 5,340.00 | 5,240.00 | 5,240.00 | 4,990.86 | 30,208 |
| 2021-12-07 | 5,260.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,048.00 | 25,236 |
| 2021-12-06 | 5,260.00 | 5,300.00 | 5,170.00 | 5,250.00 | 5,000.38 | 15,220 |
| 2021-12-03 | 5,260.00 | 5,300.00 | 5,140.00 | 5,300.00 | 5,048.00 | 16,248 |
| 2021-12-02 | 5,020.00 | 5,210.00 | 5,020.00 | 5,200.00 | 4,952.76 | 18,492 |
| 2021-12-01 | 5,080.00 | 5,080.00 | 4,930.00 | 5,030.00 | 4,790.84 | 25,040 |
| 2021-11-30 | 5,210.00 | 5,310.00 | 4,905.00 | 5,000.00 | 4,762.27 | 88,928 |
| 2021-11-29 | 5,370.00 | 5,400.00 | 5,210.00 | 5,250.00 | 5,000.38 | 61,697 |
| 2021-11-26 | 5,580.00 | 5,580.00 | 5,430.00 | 5,500.00 | 5,238.49 | 49,954 |
| 2021-11-25 | 5,600.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,314.69 | 31,268 |
| 2021-11-24 | 5,550.00 | 5,670.00 | 5,480.00 | 5,600.00 | 5,333.74 | 55,799 |
| 2021-11-23 | 5,730.00 | 5,730.00 | 5,550.00 | 5,570.00 | 5,305.17 | 92,762 |
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.