Hyundai Everdigm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,100.00 | 8,210.00 | 8,020.00 | 8,100.00 | 7,899.09 | 454,098 |
| 2024-10-25 | 7,600.00 | 8,310.00 | 7,470.00 | 8,200.00 | 7,996.61 | 1,107,948 |
| 2024-10-24 | 7,850.00 | 7,970.00 | 7,550.00 | 7,600.00 | 7,411.49 | 367,840 |
| 2024-10-23 | 7,760.00 | 8,140.00 | 7,670.00 | 7,940.00 | 7,743.06 | 875,516 |
| 2024-10-22 | 7,900.00 | 8,000.00 | 7,540.00 | 7,690.00 | 7,499.26 | 721,721 |
| 2024-10-21 | 8,110.00 | 8,240.00 | 7,830.00 | 7,830.00 | 7,635.79 | 534,654 |
| 2024-10-18 | 8,140.00 | 8,350.00 | 7,890.00 | 8,340.00 | 8,133.14 | 763,104 |
| 2024-10-17 | 8,110.00 | 8,280.00 | 7,900.00 | 8,100.00 | 7,899.09 | 411,226 |
| 2024-10-16 | 8,120.00 | 8,400.00 | 7,900.00 | 8,290.00 | 8,084.38 | 620,578 |
| 2024-10-15 | 8,020.00 | 8,160.00 | 7,900.00 | 8,140.00 | 7,938.10 | 621,996 |
| 2024-10-14 | 8,020.00 | 8,130.00 | 7,810.00 | 7,890.00 | 7,694.30 | 583,283 |
| 2024-10-11 | 7,730.00 | 8,110.00 | 7,730.00 | 7,950.00 | 7,752.81 | 1,180,260 |
| 2024-10-10 | 7,500.00 | 7,720.00 | 7,500.00 | 7,640.00 | 7,450.50 | 418,894 |
| 2024-10-08 | 7,500.00 | 7,660.00 | 7,340.00 | 7,410.00 | 7,226.20 | 234,210 |
| 2024-10-07 | 7,270.00 | 7,410.00 | 7,200.00 | 7,400.00 | 7,216.45 | 161,190 |
| 2024-10-04 | 7,380.00 | 7,470.00 | 7,180.00 | 7,180.00 | 7,001.91 | 173,985 |
| 2024-10-02 | 7,290.00 | 7,500.00 | 7,290.00 | 7,380.00 | 7,196.95 | 116,032 |
| 2024-09-30 | 7,630.00 | 7,630.00 | 7,380.00 | 7,460.00 | 7,274.96 | 251,268 |
| 2024-09-27 | 7,850.00 | 7,870.00 | 7,690.00 | 7,700.00 | 7,509.01 | 277,872 |
| 2024-09-26 | 7,810.00 | 7,880.00 | 7,700.00 | 7,880.00 | 7,684.55 | 318,015 |
| 2024-09-25 | 7,810.00 | 7,990.00 | 7,760.00 | 7,870.00 | 7,674.79 | 435,289 |
| 2024-09-24 | 7,770.00 | 7,870.00 | 7,620.00 | 7,750.00 | 7,557.77 | 496,809 |
| 2024-09-23 | 7,700.00 | 7,750.00 | 7,600.00 | 7,660.00 | 7,470.00 | 214,390 |
| 2024-09-20 | 7,540.00 | 7,750.00 | 7,500.00 | 7,670.00 | 7,479.75 | 448,984 |
| 2024-09-19 | 7,400.00 | 7,560.00 | 7,310.00 | 7,430.00 | 7,245.71 | 234,356 |
| 2024-09-13 | 7,460.00 | 7,540.00 | 7,320.00 | 7,470.00 | 7,284.71 | 253,852 |
| 2024-09-12 | 7,290.00 | 7,540.00 | 7,260.00 | 7,510.00 | 7,323.72 | 337,871 |
| 2024-09-11 | 8,100.00 | 8,170.00 | 7,270.00 | 7,290.00 | 7,109.18 | 1,091,897 |
| 2024-09-10 | 7,980.00 | 8,110.00 | 7,850.00 | 8,090.00 | 7,889.34 | 530,165 |
| 2024-09-09 | 7,400.00 | 7,970.00 | 7,400.00 | 7,900.00 | 7,704.05 | 546,880 |
| 2024-09-06 | 7,660.00 | 7,770.00 | 7,330.00 | 7,550.00 | 7,362.73 | 508,496 |
| 2024-09-05 | 8,480.00 | 8,560.00 | 7,680.00 | 7,710.00 | 7,518.76 | 1,010,938 |
| 2024-09-04 | 8,330.00 | 8,550.00 | 8,170.00 | 8,350.00 | 8,142.89 | 724,399 |
| 2024-09-03 | 8,420.00 | 8,670.00 | 8,370.00 | 8,660.00 | 8,445.20 | 878,686 |
| 2024-09-02 | 8,370.00 | 8,580.00 | 8,290.00 | 8,430.00 | 8,220.90 | 597,869 |
| 2024-08-30 | 8,370.00 | 8,510.00 | 8,280.00 | 8,320.00 | 8,113.63 | 508,340 |
| 2024-08-29 | 7,990.00 | 8,500.00 | 7,960.00 | 8,300.00 | 8,094.13 | 879,461 |
| 2024-08-28 | 8,240.00 | 8,690.00 | 8,180.00 | 8,210.00 | 8,006.36 | 2,087,593 |
| 2024-08-27 | 8,030.00 | 8,230.00 | 7,850.00 | 8,120.00 | 7,918.59 | 690,742 |
| 2024-08-26 | 8,300.00 | 8,350.00 | 8,060.00 | 8,150.00 | 7,947.85 | 1,259,232 |
| 2024-08-23 | 8,690.00 | 9,230.00 | 8,470.00 | 8,670.00 | 8,454.95 | 6,104,514 |
| 2024-08-22 | 8,370.00 | 8,460.00 | 8,100.00 | 8,440.00 | 8,230.66 | 1,747,643 |
| 2024-08-21 | 7,950.00 | 8,930.00 | 7,800.00 | 8,510.00 | 8,298.92 | 8,319,772 |
| 2024-08-20 | 7,810.00 | 8,060.00 | 7,790.00 | 7,990.00 | 7,791.82 | 973,771 |
| 2024-08-19 | 7,670.00 | 7,780.00 | 7,410.00 | 7,750.00 | 7,557.77 | 442,641 |
| 2024-08-16 | 7,820.00 | 7,860.00 | 7,640.00 | 7,700.00 | 7,509.01 | 493,698 |
| 2024-08-14 | 7,770.00 | 8,020.00 | 7,640.00 | 7,810.00 | 7,616.28 | 1,065,192 |
| 2024-08-13 | 7,930.00 | 7,970.00 | 7,540.00 | 7,660.00 | 7,470.00 | 841,863 |
| 2024-08-12 | 8,150.00 | 8,160.00 | 7,910.00 | 7,910.00 | 7,713.80 | 1,084,650 |
| 2024-08-09 | 7,750.00 | 8,750.00 | 7,690.00 | 8,240.00 | 8,035.62 | 5,404,585 |
| 2024-08-08 | 7,800.00 | 8,020.00 | 7,550.00 | 7,550.00 | 7,362.73 | 1,015,871 |
| 2024-08-07 | 7,730.00 | 8,880.00 | 7,640.00 | 8,080.00 | 7,879.58 | 6,800,241 |
| 2024-08-06 | 7,200.00 | 7,710.00 | 7,010.00 | 7,510.00 | 7,323.72 | 1,860,051 |
| 2024-08-05 | 8,010.00 | 8,140.00 | 6,620.00 | 7,130.00 | 6,953.15 | 2,000,663 |
| 2024-08-02 | 8,880.00 | 9,150.00 | 8,290.00 | 8,390.00 | 8,181.90 | 1,437,544 |
| 2024-08-01 | 9,120.00 | 9,880.00 | 8,750.00 | 9,170.00 | 8,942.55 | 4,576,789 |
| 2024-07-31 | 9,800.00 | 10,620.00 | 9,010.00 | 9,300.00 | 9,069.32 | 9,768,695 |
| 2024-07-30 | 9,270.00 | 9,890.00 | 9,120.00 | 9,890.00 | 9,644.69 | 1,596,539 |
| 2024-07-29 | 9,160.00 | 9,400.00 | 9,160.00 | 9,270.00 | 9,040.07 | 740,410 |
| 2024-07-26 | 9,030.00 | 9,400.00 | 8,970.00 | 9,400.00 | 9,166.84 | 1,535,241 |
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.