Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,760.00 | 8,880.00 | 8,640.00 | 8,750.00 | 8,681.18 | 166,480 |
| 2025-04-23 | 8,730.00 | 9,050.00 | 8,660.00 | 8,870.00 | 8,800.24 | 292,133 |
| 2025-04-22 | 8,450.00 | 8,990.00 | 8,400.00 | 8,730.00 | 8,661.34 | 737,021 |
| 2025-04-21 | 8,620.00 | 8,650.00 | 8,400.00 | 8,510.00 | 8,443.07 | 147,705 |
| 2025-04-18 | 8,630.00 | 8,640.00 | 8,370.00 | 8,530.00 | 8,462.91 | 237,558 |
| 2025-04-17 | 8,320.00 | 8,420.00 | 8,260.00 | 8,380.00 | 8,314.09 | 261,394 |
| 2025-04-16 | 8,100.00 | 9,660.00 | 8,000.00 | 8,500.00 | 8,433.15 | 2,626,393 |
| 2025-04-15 | 7,980.00 | 8,250.00 | 7,900.00 | 8,200.00 | 8,135.51 | 215,699 |
| 2025-04-14 | 7,940.00 | 8,010.00 | 7,870.00 | 7,950.00 | 7,887.47 | 110,623 |
| 2025-04-11 | 7,400.00 | 7,980.00 | 7,400.00 | 7,930.00 | 7,867.63 | 236,797 |
| 2025-04-10 | 7,500.00 | 7,590.00 | 7,430.00 | 7,550.00 | 7,490.62 | 103,059 |
| 2025-04-09 | 7,150.00 | 7,390.00 | 7,150.00 | 7,180.00 | 7,123.53 | 150,053 |
| 2025-04-08 | 7,330.00 | 7,510.00 | 7,280.00 | 7,380.00 | 7,321.96 | 185,030 |
| 2025-04-07 | 7,400.00 | 7,510.00 | 7,200.00 | 7,240.00 | 7,183.06 | 217,431 |
| 2025-04-04 | 7,780.00 | 7,960.00 | 7,600.00 | 7,810.00 | 7,748.57 | 211,558 |
| 2025-04-03 | 7,760.00 | 8,000.00 | 7,720.00 | 7,950.00 | 7,887.47 | 120,189 |
| 2025-04-02 | 8,140.00 | 8,220.00 | 7,970.00 | 8,010.00 | 7,947.00 | 115,769 |
| 2025-04-01 | 7,980.00 | 8,280.00 | 7,980.00 | 8,140.00 | 8,006.53 | 225,900 |
| 2025-03-31 | 8,120.00 | 8,390.00 | 7,960.00 | 7,980.00 | 7,849.15 | 208,992 |
| 2025-03-28 | 8,610.00 | 9,400.00 | 8,300.00 | 8,300.00 | 8,163.90 | 2,680,258 |
| 2025-03-27 | 8,520.00 | 8,850.00 | 8,420.00 | 8,610.00 | 8,468.82 | 384,217 |
| 2025-03-26 | 9,020.00 | 9,050.00 | 8,600.00 | 8,600.00 | 8,458.99 | 285,664 |
| 2025-03-25 | 8,750.00 | 9,000.00 | 8,730.00 | 8,810.00 | 8,665.54 | 281,312 |
| 2025-03-24 | 8,800.00 | 8,910.00 | 8,780.00 | 8,780.00 | 8,636.03 | 211,285 |
| 2025-03-21 | 8,660.00 | 8,810.00 | 8,550.00 | 8,710.00 | 8,567.18 | 276,487 |
| 2025-03-20 | 9,050.00 | 9,050.00 | 8,780.00 | 8,780.00 | 8,636.03 | 280,722 |
| 2025-03-19 | 9,340.00 | 9,340.00 | 9,000.00 | 9,010.00 | 8,862.26 | 464,898 |
| 2025-03-18 | 9,500.00 | 9,530.00 | 9,230.00 | 9,420.00 | 9,265.54 | 283,862 |
| 2025-03-17 | 9,100.00 | 9,420.00 | 8,990.00 | 9,400.00 | 9,245.87 | 352,586 |
| 2025-03-14 | 9,210.00 | 9,270.00 | 9,120.00 | 9,210.00 | 9,058.98 | 213,381 |
| 2025-03-13 | 9,240.00 | 9,450.00 | 9,210.00 | 9,210.00 | 9,058.98 | 251,777 |
| 2025-03-12 | 9,750.00 | 9,840.00 | 9,160.00 | 9,200.00 | 9,049.15 | 617,816 |
| 2025-03-11 | 8,990.00 | 9,560.00 | 8,920.00 | 9,460.00 | 9,304.88 | 533,937 |
| 2025-03-10 | 9,560.00 | 9,620.00 | 9,200.00 | 9,250.00 | 9,098.33 | 328,318 |
| 2025-03-07 | 9,440.00 | 9,630.00 | 9,320.00 | 9,560.00 | 9,403.24 | 462,479 |
| 2025-03-06 | 9,570.00 | 9,580.00 | 9,370.00 | 9,450.00 | 9,295.05 | 429,470 |
| 2025-03-05 | 9,170.00 | 9,630.00 | 9,160.00 | 9,570.00 | 9,413.08 | 1,146,532 |
| 2025-03-04 | 8,670.00 | 9,040.00 | 8,530.00 | 8,900.00 | 8,754.07 | 660,957 |
| 2025-02-28 | 9,610.00 | 9,900.00 | 9,180.00 | 9,200.00 | 9,049.15 | 883,047 |
| 2025-02-27 | 10,060.00 | 10,060.00 | 9,600.00 | 9,610.00 | 9,452.42 | 592,115 |
| 2025-02-26 | 9,850.00 | 10,190.00 | 9,850.00 | 10,010.00 | 9,845.87 | 1,310,676 |
| 2025-02-25 | 9,890.00 | 9,920.00 | 9,610.00 | 9,660.00 | 9,501.60 | 396,088 |
| 2025-02-24 | 9,710.00 | 10,010.00 | 9,680.00 | 9,900.00 | 9,737.67 | 882,582 |
| 2025-02-21 | 9,700.00 | 9,860.00 | 9,580.00 | 9,640.00 | 9,481.93 | 602,162 |
| 2025-02-20 | 10,000.00 | 10,120.00 | 9,770.00 | 9,840.00 | 9,678.65 | 1,028,375 |
| 2025-02-19 | 11,150.00 | 11,150.00 | 10,110.00 | 10,170.00 | 10,003.24 | 1,925,119 |
| 2025-02-18 | 10,950.00 | 11,200.00 | 10,790.00 | 11,000.00 | 10,819.63 | 1,262,288 |
| 2025-02-17 | 11,030.00 | 11,040.00 | 10,100.00 | 10,870.00 | 10,691.76 | 1,514,485 |
| 2025-02-14 | 11,300.00 | 11,440.00 | 10,940.00 | 11,290.00 | 11,104.88 | 1,910,393 |
| 2025-02-13 | 10,920.00 | 12,060.00 | 10,610.00 | 11,280.00 | 11,095.04 | 10,010,060 |
| 2025-02-12 | 10,450.00 | 10,460.00 | 10,030.00 | 10,250.00 | 10,081.93 | 1,206,283 |
| 2025-02-11 | 10,200.00 | 10,430.00 | 10,100.00 | 10,180.00 | 10,013.08 | 1,412,099 |
| 2025-02-10 | 10,400.00 | 10,570.00 | 10,150.00 | 10,230.00 | 10,062.26 | 2,262,655 |
| 2025-02-07 | 9,200.00 | 10,800.00 | 9,110.00 | 10,300.00 | 10,131.11 | 7,806,484 |
| 2025-02-06 | 9,030.00 | 9,610.00 | 8,970.00 | 9,230.00 | 9,078.66 | 2,952,289 |
| 2025-02-05 | 8,740.00 | 8,830.00 | 8,630.00 | 8,690.00 | 8,547.51 | 421,339 |
| 2025-02-04 | 8,330.00 | 8,680.00 | 8,330.00 | 8,610.00 | 8,468.82 | 429,732 |
| 2025-02-03 | 8,560.00 | 8,580.00 | 8,260.00 | 8,300.00 | 8,163.90 | 468,155 |
| 2025-01-31 | 9,130.00 | 9,130.00 | 8,730.00 | 8,730.00 | 8,586.85 | 631,836 |
| 2025-01-24 | 9,250.00 | 9,360.00 | 9,120.00 | 9,320.00 | 9,167.18 | 682,418 |
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.