Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,080.00 | 8,140.00 | 7,950.00 | 8,010.00 | 7,947.00 | 81,893 |
| 2025-07-24 | 8,160.00 | 8,320.00 | 8,120.00 | 8,150.00 | 8,085.90 | 153,555 |
| 2025-07-23 | 8,050.00 | 8,300.00 | 7,900.00 | 8,260.00 | 8,195.03 | 134,631 |
| 2025-07-22 | 8,050.00 | 8,080.00 | 7,960.00 | 8,050.00 | 7,986.69 | 60,957 |
| 2025-07-21 | 7,990.00 | 8,120.00 | 7,990.00 | 8,020.00 | 7,956.92 | 87,643 |
| 2025-07-18 | 7,900.00 | 7,970.00 | 7,870.00 | 7,880.00 | 7,818.02 | 33,305 |
| 2025-07-17 | 7,930.00 | 7,950.00 | 7,830.00 | 7,910.00 | 7,847.79 | 55,388 |
| 2025-07-16 | 7,960.00 | 8,020.00 | 7,880.00 | 7,890.00 | 7,827.94 | 47,808 |
| 2025-07-15 | 7,970.00 | 8,010.00 | 7,900.00 | 7,970.00 | 7,907.31 | 67,958 |
| 2025-07-14 | 7,990.00 | 8,040.00 | 7,910.00 | 7,940.00 | 7,877.55 | 48,926 |
| 2025-07-11 | 7,860.00 | 8,000.00 | 7,800.00 | 7,990.00 | 7,927.16 | 116,004 |
| 2025-07-10 | 7,860.00 | 7,930.00 | 7,780.00 | 7,840.00 | 7,778.34 | 56,810 |
| 2025-07-09 | 7,930.00 | 7,930.00 | 7,800.00 | 7,840.00 | 7,778.34 | 29,133 |
| 2025-07-08 | 7,800.00 | 7,920.00 | 7,760.00 | 7,850.00 | 7,788.26 | 94,245 |
| 2025-07-07 | 7,930.00 | 8,080.00 | 7,840.00 | 7,890.00 | 7,827.94 | 56,675 |
| 2025-07-04 | 8,070.00 | 8,120.00 | 7,980.00 | 7,980.00 | 7,917.24 | 87,350 |
| 2025-07-03 | 8,070.00 | 8,140.00 | 8,040.00 | 8,100.00 | 8,036.29 | 39,681 |
| 2025-07-02 | 8,090.00 | 8,150.00 | 7,910.00 | 8,120.00 | 8,056.13 | 79,739 |
| 2025-07-01 | 8,090.00 | 8,150.00 | 8,040.00 | 8,080.00 | 8,016.45 | 80,657 |
| 2025-06-30 | 8,040.00 | 8,120.00 | 8,000.00 | 8,080.00 | 8,016.45 | 44,093 |
| 2025-06-27 | 8,270.00 | 8,280.00 | 8,000.00 | 8,040.00 | 7,976.76 | 112,970 |
| 2025-06-26 | 8,450.00 | 8,470.00 | 8,150.00 | 8,260.00 | 8,195.03 | 99,698 |
| 2025-06-25 | 8,590.00 | 8,590.00 | 8,350.00 | 8,410.00 | 8,343.85 | 122,734 |
| 2025-06-24 | 8,400.00 | 8,620.00 | 8,310.00 | 8,490.00 | 8,423.22 | 255,283 |
| 2025-06-23 | 8,150.00 | 8,200.00 | 8,030.00 | 8,110.00 | 8,046.21 | 103,647 |
| 2025-06-20 | 8,400.00 | 8,430.00 | 8,250.00 | 8,390.00 | 8,324.01 | 114,820 |
| 2025-06-19 | 8,340.00 | 8,340.00 | 8,170.00 | 8,280.00 | 8,214.88 | 100,052 |
| 2025-06-18 | 8,390.00 | 8,390.00 | 8,220.00 | 8,270.00 | 8,204.96 | 103,518 |
| 2025-06-17 | 8,210.00 | 8,490.00 | 8,140.00 | 8,450.00 | 8,383.54 | 287,312 |
| 2025-06-16 | 7,890.00 | 8,230.00 | 7,800.00 | 8,160.00 | 8,095.82 | 148,398 |
| 2025-06-13 | 8,150.00 | 8,160.00 | 7,870.00 | 7,960.00 | 7,897.39 | 183,324 |
| 2025-06-12 | 8,080.00 | 8,270.00 | 8,070.00 | 8,090.00 | 8,026.37 | 143,407 |
| 2025-06-11 | 8,110.00 | 8,110.00 | 8,020.00 | 8,070.00 | 8,006.53 | 56,518 |
| 2025-06-10 | 7,930.00 | 8,200.00 | 7,870.00 | 8,070.00 | 8,006.53 | 188,429 |
| 2025-06-09 | 7,940.00 | 7,960.00 | 7,770.00 | 7,920.00 | 7,857.71 | 128,120 |
| 2025-06-05 | 8,020.00 | 8,070.00 | 7,950.00 | 8,000.00 | 7,937.08 | 114,852 |
| 2025-06-04 | 8,090.00 | 8,090.00 | 7,920.00 | 8,000.00 | 7,937.08 | 123,558 |
| 2025-06-02 | 8,160.00 | 8,170.00 | 8,080.00 | 8,130.00 | 8,066.06 | 62,789 |
| 2025-05-30 | 8,270.00 | 8,280.00 | 8,140.00 | 8,210.00 | 8,145.43 | 111,699 |
| 2025-05-29 | 8,210.00 | 8,340.00 | 8,130.00 | 8,290.00 | 8,224.80 | 85,020 |
| 2025-05-28 | 8,130.00 | 8,210.00 | 8,070.00 | 8,110.00 | 8,046.21 | 58,961 |
| 2025-05-27 | 8,250.00 | 8,300.00 | 8,050.00 | 8,080.00 | 8,016.45 | 70,653 |
| 2025-05-26 | 8,300.00 | 8,350.00 | 8,190.00 | 8,260.00 | 8,195.03 | 98,490 |
| 2025-05-23 | 8,410.00 | 8,550.00 | 8,330.00 | 8,400.00 | 8,333.93 | 104,498 |
| 2025-05-22 | 8,600.00 | 8,600.00 | 8,410.00 | 8,410.00 | 8,343.85 | 97,559 |
| 2025-05-21 | 8,780.00 | 8,790.00 | 8,650.00 | 8,700.00 | 8,631.57 | 63,772 |
| 2025-05-20 | 8,900.00 | 9,000.00 | 8,820.00 | 8,840.00 | 8,770.47 | 193,673 |
| 2025-05-19 | 8,840.00 | 8,900.00 | 8,670.00 | 8,670.00 | 8,601.81 | 141,023 |
| 2025-05-16 | 8,750.00 | 8,860.00 | 8,710.00 | 8,740.00 | 8,671.26 | 98,794 |
| 2025-05-15 | 8,960.00 | 8,960.00 | 8,790.00 | 8,820.00 | 8,750.63 | 152,990 |
| 2025-05-14 | 9,170.00 | 9,250.00 | 9,000.00 | 9,190.00 | 9,117.72 | 203,609 |
| 2025-05-13 | 9,020.00 | 9,260.00 | 8,980.00 | 9,250.00 | 9,177.25 | 268,116 |
| 2025-05-12 | 9,240.00 | 9,240.00 | 8,900.00 | 9,000.00 | 8,929.21 | 363,943 |
| 2025-05-09 | 8,640.00 | 8,720.00 | 8,550.00 | 8,600.00 | 8,532.36 | 122,521 |
| 2025-05-08 | 8,680.00 | 8,750.00 | 8,620.00 | 8,710.00 | 8,641.49 | 67,852 |
| 2025-05-07 | 8,530.00 | 8,730.00 | 8,490.00 | 8,730.00 | 8,661.34 | 94,162 |
| 2025-05-02 | 8,770.00 | 8,770.00 | 8,590.00 | 8,650.00 | 8,581.97 | 107,148 |
| 2025-04-30 | 8,720.00 | 8,720.00 | 8,490.00 | 8,570.00 | 8,502.60 | 87,968 |
| 2025-04-29 | 8,700.00 | 8,740.00 | 8,620.00 | 8,680.00 | 8,611.73 | 94,813 |
| 2025-04-28 | 8,790.00 | 8,830.00 | 8,650.00 | 8,660.00 | 8,591.89 | 137,841 |
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.