Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21,600.00 | 22,000.00 | 21,550.00 | 21,800.00 | 21,800.00 | 104,564 |
| 2024-04-26 | 22,000.00 | 22,200.00 | 21,500.00 | 21,600.00 | 21,600.00 | 105,210 |
| 2024-04-25 | 22,000.00 | 23,050.00 | 21,750.00 | 21,950.00 | 21,950.00 | 191,331 |
| 2024-04-24 | 21,900.00 | 22,500.00 | 21,800.00 | 22,050.00 | 22,050.00 | 120,503 |
| 2024-04-23 | 22,200.00 | 22,900.00 | 21,800.00 | 22,100.00 | 22,100.00 | 163,644 |
| 2024-04-22 | 21,000.00 | 22,250.00 | 21,000.00 | 22,100.00 | 22,100.00 | 165,155 |
| 2024-04-19 | 22,000.00 | 22,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 170,924 |
| 2024-04-18 | 21,200.00 | 22,300.00 | 21,100.00 | 22,300.00 | 22,300.00 | 173,401 |
| 2024-04-17 | 20,650.00 | 21,800.00 | 20,650.00 | 21,200.00 | 21,200.00 | 180,011 |
| 2024-04-16 | 21,400.00 | 21,650.00 | 20,550.00 | 20,750.00 | 20,750.00 | 128,380 |
| 2024-04-15 | 20,900.00 | 21,350.00 | 20,500.00 | 21,350.00 | 21,350.00 | 153,829 |
| 2024-04-12 | 21,600.00 | 21,800.00 | 21,200.00 | 21,450.00 | 21,450.00 | 112,778 |
| 2024-04-11 | 21,700.00 | 21,750.00 | 21,100.00 | 21,450.00 | 21,450.00 | 103,460 |
| 2024-04-09 | 21,600.00 | 22,400.00 | 21,450.00 | 21,800.00 | 21,800.00 | 149,373 |
| 2024-04-08 | 22,000.00 | 22,050.00 | 21,150.00 | 21,600.00 | 21,600.00 | 168,082 |
| 2024-04-05 | 21,550.00 | 21,950.00 | 21,200.00 | 21,500.00 | 21,500.00 | 236,959 |
| 2024-04-04 | 23,500.00 | 23,500.00 | 21,800.00 | 21,950.00 | 21,950.00 | 307,821 |
| 2024-04-03 | 22,700.00 | 22,800.00 | 22,100.00 | 22,200.00 | 22,200.00 | 186,569 |
| 2024-04-02 | 23,400.00 | 23,450.00 | 22,500.00 | 22,950.00 | 22,950.00 | 215,118 |
| 2024-04-01 | 22,950.00 | 23,450.00 | 22,800.00 | 23,400.00 | 23,400.00 | 222,984 |
| 2024-03-29 | 23,550.00 | 24,000.00 | 22,850.00 | 23,250.00 | 23,250.00 | 400,316 |
| 2024-03-28 | 24,400.00 | 24,450.00 | 23,400.00 | 23,650.00 | 23,650.00 | 271,748 |
| 2024-03-27 | 24,400.00 | 24,500.00 | 23,600.00 | 24,200.00 | 24,200.00 | 397,238 |
| 2024-03-26 | 25,800.00 | 25,800.00 | 24,150.00 | 24,450.00 | 24,450.00 | 630,938 |
| 2024-03-25 | 26,600.00 | 26,800.00 | 25,400.00 | 25,550.00 | 25,550.00 | 395,101 |
| 2024-03-22 | 27,200.00 | 28,200.00 | 26,500.00 | 26,600.00 | 26,600.00 | 747,564 |
| 2024-03-21 | 27,100.00 | 27,400.00 | 26,300.00 | 27,300.00 | 27,300.00 | 477,570 |
| 2024-03-20 | 28,250.00 | 28,450.00 | 26,550.00 | 26,750.00 | 26,750.00 | 723,422 |
| 2024-03-19 | 27,250.00 | 29,850.00 | 26,650.00 | 27,900.00 | 27,900.00 | 3,305,719 |
| 2024-03-18 | 25,150.00 | 27,200.00 | 25,000.00 | 27,150.00 | 27,150.00 | 1,003,768 |
| 2024-03-15 | 25,400.00 | 26,150.00 | 24,700.00 | 25,000.00 | 25,000.00 | 486,795 |
| 2024-03-14 | 25,850.00 | 25,850.00 | 25,050.00 | 25,350.00 | 25,350.00 | 479,740 |
| 2024-03-13 | 26,000.00 | 26,450.00 | 25,300.00 | 25,850.00 | 25,850.00 | 620,991 |
| 2024-03-12 | 26,200.00 | 26,650.00 | 25,650.00 | 25,700.00 | 25,700.00 | 569,447 |
| 2024-03-11 | 26,950.00 | 28,300.00 | 26,200.00 | 26,400.00 | 26,400.00 | 1,152,774 |
| 2024-03-08 | 26,550.00 | 27,400.00 | 26,100.00 | 26,950.00 | 26,950.00 | 966,928 |
| 2024-03-07 | 26,850.00 | 26,900.00 | 25,400.00 | 26,200.00 | 26,200.00 | 1,035,253 |
| 2024-03-06 | 26,150.00 | 27,950.00 | 26,100.00 | 27,300.00 | 27,300.00 | 1,936,575 |
| 2024-03-05 | 27,900.00 | 28,100.00 | 25,850.00 | 26,000.00 | 26,000.00 | 1,633,629 |
| 2024-03-04 | 27,250.00 | 27,900.00 | 26,450.00 | 27,450.00 | 27,450.00 | 1,948,600 |
| 2024-02-29 | 30,000.00 | 31,500.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2,887,158 |
| 2024-02-28 | 29,300.00 | 30,450.00 | 28,350.00 | 29,650.00 | 29,650.00 | 3,510,183 |
| 2024-02-27 | 32,800.00 | 34,800.00 | 28,100.00 | 30,300.00 | 30,300.00 | 12,358,610 |
| 2024-02-26 | 54,900.00 | 54,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 1,205,831 |
| 2024-02-23 | 47,000.00 | 57,500.00 | 46,500.00 | 55,500.00 | 55,500.00 | 2,310,855 |
| 2024-02-22 | 43,500.00 | 48,600.00 | 42,500.00 | 48,000.00 | 48,000.00 | 2,038,396 |
| 2024-02-21 | 42,000.00 | 43,250.00 | 41,000.00 | 42,300.00 | 42,300.00 | 433,976 |
| 2024-02-20 | 41,300.00 | 44,750.00 | 40,100.00 | 42,600.00 | 42,600.00 | 833,969 |
| 2024-02-19 | 40,050.00 | 42,100.00 | 37,350.00 | 41,200.00 | 41,200.00 | 605,804 |
| 2024-02-16 | 43,000.00 | 43,000.00 | 40,300.00 | 40,900.00 | 40,900.00 | 527,940 |
| 2024-02-15 | 43,950.00 | 44,100.00 | 39,600.00 | 43,300.00 | 43,300.00 | 1,354,264 |
| 2024-02-14 | 45,350.00 | 45,400.00 | 40,450.00 | 42,350.00 | 42,350.00 | 1,367,638 |
| 2024-02-13 | 39,800.00 | 47,800.00 | 37,000.00 | 45,350.00 | 45,350.00 | 4,075,709 |
| 2024-02-08 | 34,100.00 | 39,500.00 | 34,000.00 | 36,800.00 | 36,800.00 | 2,613,773 |
| 2024-02-07 | 28,800.00 | 32,750.00 | 28,750.00 | 32,200.00 | 32,200.00 | 2,436,631 |
| 2024-02-06 | 25,400.00 | 30,250.00 | 25,300.00 | 29,750.00 | 29,750.00 | 3,405,119 |
| 2024-02-05 | 24,750.00 | 26,250.00 | 24,050.00 | 25,300.00 | 25,300.00 | 1,136,206 |
| 2024-02-02 | 23,650.00 | 24,800.00 | 23,550.00 | 24,800.00 | 24,800.00 | 871,848 |
| 2024-02-01 | 23,750.00 | 24,800.00 | 22,500.00 | 23,250.00 | 23,250.00 | 1,271,821 |
| 2024-01-31 | 22,300.00 | 26,500.00 | 21,950.00 | 24,700.00 | 24,700.00 | 4,492,465 |
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.