Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19,980.00 | 20,200.00 | 19,800.00 | 19,820.00 | 19,820.00 | 76,870 |
| 2024-07-25 | 19,860.00 | 20,400.00 | 19,710.00 | 20,150.00 | 20,150.00 | 124,641 |
| 2024-07-24 | 20,400.00 | 21,150.00 | 20,200.00 | 20,250.00 | 20,250.00 | 119,092 |
| 2024-07-23 | 20,550.00 | 21,300.00 | 20,250.00 | 20,700.00 | 20,700.00 | 161,055 |
| 2024-07-22 | 21,300.00 | 21,650.00 | 20,200.00 | 20,350.00 | 20,350.00 | 168,552 |
| 2024-07-19 | 21,050.00 | 22,000.00 | 21,050.00 | 21,650.00 | 21,650.00 | 143,475 |
| 2024-07-18 | 21,600.00 | 21,900.00 | 21,100.00 | 21,400.00 | 21,400.00 | 203,202 |
| 2024-07-17 | 22,800.00 | 23,050.00 | 22,050.00 | 22,100.00 | 22,100.00 | 204,001 |
| 2024-07-16 | 21,900.00 | 24,100.00 | 21,850.00 | 22,800.00 | 22,800.00 | 1,413,954 |
| 2024-07-15 | 22,300.00 | 22,350.00 | 21,500.00 | 22,050.00 | 22,050.00 | 175,969 |
| 2024-07-12 | 23,450.00 | 24,500.00 | 22,300.00 | 22,300.00 | 22,300.00 | 1,193,994 |
| 2024-07-11 | 22,700.00 | 23,400.00 | 22,100.00 | 22,400.00 | 22,400.00 | 782,798 |
| 2024-07-10 | 22,050.00 | 22,300.00 | 21,450.00 | 22,150.00 | 22,150.00 | 283,688 |
| 2024-07-09 | 21,750.00 | 22,300.00 | 21,550.00 | 22,150.00 | 22,150.00 | 299,851 |
| 2024-07-08 | 21,450.00 | 22,550.00 | 21,400.00 | 21,900.00 | 21,900.00 | 872,576 |
| 2024-07-05 | 19,210.00 | 23,400.00 | 19,210.00 | 21,050.00 | 21,050.00 | 3,509,639 |
| 2024-07-04 | 19,170.00 | 19,340.00 | 19,010.00 | 19,010.00 | 19,010.00 | 73,420 |
| 2024-07-03 | 19,310.00 | 19,500.00 | 19,030.00 | 19,270.00 | 19,270.00 | 93,440 |
| 2024-07-02 | 20,250.00 | 20,350.00 | 19,280.00 | 19,340.00 | 19,340.00 | 145,748 |
| 2024-07-01 | 19,730.00 | 20,550.00 | 19,730.00 | 20,250.00 | 20,250.00 | 110,063 |
| 2024-06-28 | 19,720.00 | 20,250.00 | 19,720.00 | 19,830.00 | 19,830.00 | 136,464 |
| 2024-06-27 | 19,960.00 | 20,650.00 | 19,610.00 | 19,660.00 | 19,660.00 | 177,924 |
| 2024-06-26 | 19,960.00 | 21,000.00 | 19,680.00 | 20,100.00 | 20,100.00 | 186,104 |
| 2024-06-25 | 20,150.00 | 20,500.00 | 19,800.00 | 20,150.00 | 20,150.00 | 159,842 |
| 2024-06-24 | 21,150.00 | 21,400.00 | 20,300.00 | 20,350.00 | 20,350.00 | 151,985 |
| 2024-06-21 | 21,200.00 | 21,600.00 | 20,900.00 | 21,450.00 | 21,450.00 | 133,062 |
| 2024-06-20 | 21,300.00 | 21,700.00 | 21,200.00 | 21,250.00 | 21,250.00 | 86,930 |
| 2024-06-19 | 21,550.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,300.00 | 112,371 |
| 2024-06-18 | 22,200.00 | 22,450.00 | 21,300.00 | 21,500.00 | 21,500.00 | 203,966 |
| 2024-06-17 | 23,150.00 | 23,300.00 | 22,200.00 | 22,200.00 | 22,200.00 | 162,382 |
| 2024-06-14 | 22,250.00 | 23,300.00 | 22,250.00 | 23,050.00 | 23,050.00 | 321,456 |
| 2024-06-13 | 22,850.00 | 22,850.00 | 22,250.00 | 22,250.00 | 22,250.00 | 137,169 |
| 2024-06-12 | 22,750.00 | 23,500.00 | 22,600.00 | 22,650.00 | 22,650.00 | 305,425 |
| 2024-06-11 | 21,900.00 | 23,750.00 | 21,750.00 | 22,800.00 | 22,800.00 | 564,021 |
| 2024-06-10 | 22,500.00 | 22,550.00 | 21,700.00 | 21,900.00 | 21,900.00 | 173,392 |
| 2024-06-07 | 22,500.00 | 22,750.00 | 22,250.00 | 22,500.00 | 22,500.00 | 202,461 |
| 2024-06-05 | 22,800.00 | 23,200.00 | 21,750.00 | 22,050.00 | 22,050.00 | 368,196 |
| 2024-06-04 | 23,150.00 | 23,550.00 | 22,250.00 | 22,550.00 | 22,550.00 | 381,505 |
| 2024-06-03 | 23,750.00 | 24,050.00 | 23,150.00 | 23,150.00 | 23,150.00 | 320,605 |
| 2024-05-31 | 23,650.00 | 24,450.00 | 23,300.00 | 23,400.00 | 23,400.00 | 307,477 |
| 2024-05-30 | 25,550.00 | 25,650.00 | 24,050.00 | 24,100.00 | 24,100.00 | 387,882 |
| 2024-05-29 | 26,100.00 | 27,350.00 | 25,600.00 | 25,950.00 | 25,950.00 | 1,000,130 |
| 2024-05-28 | 25,700.00 | 26,600.00 | 25,500.00 | 25,700.00 | 25,700.00 | 650,507 |
| 2024-05-27 | 24,200.00 | 26,600.00 | 23,800.00 | 25,450.00 | 25,450.00 | 1,108,160 |
| 2024-05-24 | 25,650.00 | 26,500.00 | 24,350.00 | 24,350.00 | 24,350.00 | 547,847 |
| 2024-05-23 | 25,650.00 | 26,350.00 | 24,550.00 | 25,650.00 | 25,650.00 | 659,803 |
| 2024-05-22 | 28,650.00 | 29,800.00 | 26,000.00 | 26,100.00 | 26,100.00 | 4,670,160 |
| 2024-05-21 | 26,650.00 | 27,450.00 | 26,100.00 | 27,450.00 | 27,450.00 | 854,581 |
| 2024-05-20 | 26,150.00 | 28,450.00 | 25,500.00 | 26,750.00 | 26,750.00 | 2,781,298 |
| 2024-05-17 | 27,200.00 | 27,200.00 | 25,350.00 | 25,950.00 | 25,950.00 | 675,763 |
| 2024-05-16 | 27,650.00 | 27,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | 869,024 |
| 2024-05-14 | 26,800.00 | 29,350.00 | 26,350.00 | 27,350.00 | 27,350.00 | 3,821,515 |
| 2024-05-13 | 25,050.00 | 28,150.00 | 25,000.00 | 27,050.00 | 27,050.00 | 5,424,940 |
| 2024-05-10 | 22,250.00 | 26,300.00 | 22,100.00 | 24,750.00 | 24,750.00 | 7,405,526 |
| 2024-05-09 | 21,750.00 | 21,900.00 | 21,050.00 | 21,200.00 | 21,200.00 | 128,807 |
| 2024-05-08 | 21,800.00 | 21,950.00 | 21,400.00 | 21,750.00 | 21,750.00 | 93,303 |
| 2024-05-07 | 21,950.00 | 22,150.00 | 21,650.00 | 21,800.00 | 21,800.00 | 75,897 |
| 2024-05-03 | 21,500.00 | 21,900.00 | 21,450.00 | 21,700.00 | 21,700.00 | 84,058 |
| 2024-05-02 | 21,600.00 | 21,850.00 | 21,250.00 | 21,350.00 | 21,350.00 | 99,254 |
| 2024-04-30 | 21,900.00 | 22,600.00 | 21,600.00 | 21,800.00 | 21,800.00 | 126,374 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 175.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.