Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,620.00 | 9,680.00 | 9,100.00 | 9,100.00 | 8,950.79 | 1,358,640 |
| 2025-01-22 | 9,150.00 | 9,800.00 | 9,090.00 | 9,800.00 | 9,639.31 | 2,587,405 |
| 2025-01-21 | 9,270.00 | 9,330.00 | 9,060.00 | 9,100.00 | 8,950.79 | 1,112,993 |
| 2025-01-20 | 9,450.00 | 9,470.00 | 9,080.00 | 9,170.00 | 9,019.64 | 727,042 |
| 2025-01-17 | 9,450.00 | 9,540.00 | 9,240.00 | 9,520.00 | 9,363.90 | 739,536 |
| 2025-01-16 | 9,320.00 | 9,600.00 | 9,210.00 | 9,470.00 | 9,314.72 | 1,281,884 |
| 2025-01-15 | 9,110.00 | 9,320.00 | 9,090.00 | 9,270.00 | 9,118.00 | 813,518 |
| 2025-01-14 | 9,100.00 | 9,690.00 | 8,970.00 | 9,200.00 | 9,049.15 | 2,257,084 |
| 2025-01-13 | 9,350.00 | 9,350.00 | 8,990.00 | 9,080.00 | 8,931.11 | 1,271,579 |
| 2025-01-10 | 8,490.00 | 9,280.00 | 8,410.00 | 9,200.00 | 9,049.15 | 2,492,953 |
| 2025-01-09 | 8,540.00 | 8,580.00 | 8,380.00 | 8,500.00 | 8,360.63 | 414,491 |
| 2025-01-08 | 8,500.00 | 8,610.00 | 8,420.00 | 8,460.00 | 8,321.28 | 617,885 |
| 2025-01-07 | 8,710.00 | 9,000.00 | 8,670.00 | 8,740.00 | 8,596.69 | 1,006,499 |
| 2025-01-06 | 8,510.00 | 8,660.00 | 8,470.00 | 8,580.00 | 8,439.31 | 402,692 |
| 2025-01-03 | 8,400.00 | 8,580.00 | 8,390.00 | 8,550.00 | 8,409.81 | 388,573 |
| 2025-01-02 | 8,250.00 | 8,500.00 | 8,080.00 | 8,450.00 | 8,311.45 | 403,893 |
| 2024-12-30 | 7,930.00 | 8,280.00 | 7,890.00 | 8,250.00 | 8,114.72 | 297,169 |
| 2024-12-27 | 8,130.00 | 8,300.00 | 7,930.00 | 8,050.00 | 7,918.00 | 474,771 |
| 2024-12-26 | 8,450.00 | 8,470.00 | 8,130.00 | 8,190.00 | 7,986.86 | 521,440 |
| 2024-12-24 | 8,750.00 | 8,810.00 | 8,370.00 | 8,500.00 | 8,289.17 | 573,882 |
| 2024-12-23 | 8,900.00 | 8,960.00 | 8,640.00 | 8,720.00 | 8,503.71 | 775,866 |
| 2024-12-20 | 8,670.00 | 9,500.00 | 8,530.00 | 8,800.00 | 8,581.73 | 5,417,002 |
| 2024-12-19 | 8,150.00 | 8,950.00 | 8,080.00 | 8,600.00 | 8,386.69 | 2,241,316 |
| 2024-12-18 | 8,290.00 | 8,500.00 | 8,250.00 | 8,380.00 | 8,172.14 | 365,524 |
| 2024-12-17 | 8,480.00 | 8,550.00 | 8,230.00 | 8,290.00 | 8,084.38 | 661,113 |
| 2024-12-16 | 8,230.00 | 8,460.00 | 8,180.00 | 8,350.00 | 8,142.89 | 573,361 |
| 2024-12-13 | 8,270.00 | 8,400.00 | 8,210.00 | 8,290.00 | 8,084.38 | 686,453 |
| 2024-12-12 | 8,210.00 | 8,290.00 | 8,020.00 | 8,160.00 | 7,957.60 | 562,846 |
| 2024-12-11 | 8,170.00 | 8,400.00 | 8,070.00 | 8,280.00 | 8,074.62 | 836,518 |
| 2024-12-10 | 7,560.00 | 8,330.00 | 7,470.00 | 8,150.00 | 7,947.85 | 2,201,293 |
| 2024-12-09 | 7,730.00 | 7,860.00 | 7,100.00 | 7,150.00 | 6,972.65 | 1,047,874 |
| 2024-12-06 | 7,910.00 | 8,010.00 | 7,490.00 | 7,730.00 | 7,538.27 | 860,181 |
| 2024-12-05 | 8,300.00 | 8,370.00 | 7,890.00 | 7,990.00 | 7,791.82 | 944,544 |
| 2024-12-04 | 8,420.00 | 8,600.00 | 8,090.00 | 8,300.00 | 8,094.13 | 839,989 |
| 2024-12-03 | 8,500.00 | 8,750.00 | 8,480.00 | 8,720.00 | 8,503.71 | 466,123 |
| 2024-12-02 | 8,650.00 | 8,840.00 | 8,530.00 | 8,530.00 | 8,318.42 | 680,709 |
| 2024-11-29 | 8,690.00 | 8,850.00 | 8,550.00 | 8,550.00 | 8,337.93 | 657,012 |
| 2024-11-28 | 9,360.00 | 9,360.00 | 8,750.00 | 8,820.00 | 8,601.23 | 1,158,671 |
| 2024-11-27 | 9,830.00 | 9,900.00 | 9,270.00 | 9,300.00 | 9,069.32 | 1,444,260 |
| 2024-11-26 | 9,910.00 | 10,200.00 | 9,760.00 | 9,850.00 | 9,605.68 | 1,789,978 |
| 2024-11-25 | 9,960.00 | 9,990.00 | 9,660.00 | 9,830.00 | 9,586.18 | 1,730,858 |
| 2024-11-22 | 9,310.00 | 9,670.00 | 9,230.00 | 9,660.00 | 9,420.39 | 1,487,440 |
| 2024-11-21 | 9,570.00 | 9,910.00 | 9,270.00 | 9,460.00 | 9,225.36 | 4,484,545 |
| 2024-11-20 | 9,250.00 | 9,410.00 | 9,050.00 | 9,140.00 | 8,913.29 | 1,808,291 |
| 2024-11-19 | 9,810.00 | 9,860.00 | 9,410.00 | 9,600.00 | 9,361.88 | 1,786,142 |
| 2024-11-18 | 9,900.00 | 10,090.00 | 9,740.00 | 10,010.00 | 9,761.71 | 2,252,936 |
| 2024-11-15 | 9,300.00 | 11,110.00 | 9,070.00 | 10,190.00 | 9,937.25 | 16,835,109 |
| 2024-11-14 | 9,240.00 | 9,880.00 | 9,130.00 | 9,480.00 | 9,244.86 | 2,666,284 |
| 2024-11-13 | 10,070.00 | 10,180.00 | 9,070.00 | 9,510.00 | 9,274.11 | 3,455,627 |
| 2024-11-12 | 9,720.00 | 10,650.00 | 9,400.00 | 9,600.00 | 9,361.88 | 8,220,470 |
| 2024-11-11 | 9,800.00 | 10,890.00 | 9,520.00 | 10,040.00 | 9,790.97 | 16,321,750 |
| 2024-11-08 | 9,050.00 | 9,410.00 | 8,820.00 | 9,200.00 | 8,971.80 | 4,222,976 |
| 2024-11-07 | 9,280.00 | 9,500.00 | 8,790.00 | 9,040.00 | 8,815.77 | 5,665,529 |
| 2024-11-06 | 7,850.00 | 10,140.00 | 7,820.00 | 9,900.00 | 9,654.44 | 16,401,439 |
| 2024-11-05 | 8,110.00 | 8,340.00 | 7,780.00 | 8,010.00 | 7,811.32 | 1,734,541 |
| 2024-11-04 | 8,000.00 | 8,130.00 | 7,650.00 | 8,010.00 | 7,811.32 | 1,409,400 |
| 2024-11-01 | 8,800.00 | 8,970.00 | 8,120.00 | 8,340.00 | 8,133.14 | 3,298,041 |
| 2024-10-31 | 9,140.00 | 9,230.00 | 8,630.00 | 8,720.00 | 8,503.71 | 2,939,435 |
| 2024-10-30 | 8,040.00 | 9,630.00 | 7,960.00 | 9,440.00 | 9,205.85 | 18,101,850 |
| 2024-10-29 | 8,270.00 | 8,300.00 | 7,800.00 | 7,900.00 | 7,704.05 | 734,306 |
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.