Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 23,150.00 | 24,000.00 | 21,200.00 | 21,750.00 | 21,750.00 | 1,446,620 |
| 2024-01-29 | 23,900.00 | 26,250.00 | 23,300.00 | 25,000.00 | 25,000.00 | 2,578,089 |
| 2024-01-26 | 21,450.00 | 24,400.00 | 21,000.00 | 23,800.00 | 23,800.00 | 2,401,687 |
| 2024-01-25 | 21,650.00 | 24,950.00 | 20,450.00 | 21,600.00 | 21,600.00 | 3,288,492 |
| 2024-01-24 | 21,400.00 | 21,800.00 | 21,100.00 | 21,450.00 | 21,450.00 | 824,191 |
| 2024-01-23 | 20,200.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,800.00 | 493,428 |
| 2024-01-22 | 20,450.00 | 21,100.00 | 20,250.00 | 20,450.00 | 20,450.00 | 1,434,460 |
| 2024-01-19 | 20,250.00 | 21,250.00 | 19,010.00 | 19,550.00 | 19,550.00 | 5,660,482 |
| 2024-01-18 | 17,930.00 | 22,300.00 | 17,930.00 | 19,510.00 | 19,510.00 | 18,307,279 |
| 2024-01-17 | 15,200.00 | 20,000.00 | 14,560.00 | 18,300.00 | 18,300.00 | 22,428,830 |
| 2024-01-16 | 14,210.00 | 17,410.00 | 14,040.00 | 15,640.00 | 15,640.00 | 15,776,180 |
| 2024-01-15 | 13,740.00 | 14,110.00 | 13,450.00 | 13,970.00 | 13,970.00 | 420,923 |
| 2024-01-12 | 13,920.00 | 14,450.00 | 13,580.00 | 13,740.00 | 13,740.00 | 1,265,400 |
| 2024-01-11 | 14,320.00 | 15,270.00 | 13,780.00 | 13,930.00 | 13,930.00 | 2,699,370 |
| 2024-01-10 | 12,520.00 | 15,570.00 | 12,260.00 | 14,740.00 | 14,740.00 | 6,793,623 |
| 2024-01-09 | 12,530.00 | 12,720.00 | 12,380.00 | 12,520.00 | 12,520.00 | 169,195 |
| 2024-01-08 | 12,240.00 | 12,530.00 | 12,150.00 | 12,390.00 | 12,390.00 | 127,757 |
| 2024-01-05 | 11,860.00 | 12,290.00 | 11,850.00 | 12,230.00 | 12,230.00 | 95,762 |
| 2024-01-04 | 12,040.00 | 12,660.00 | 11,800.00 | 11,980.00 | 11,980.00 | 155,398 |
| 2024-01-03 | 11,900.00 | 12,090.00 | 11,850.00 | 12,090.00 | 12,090.00 | 48,546 |
| 2024-01-02 | 12,060.00 | 12,180.00 | 11,970.00 | 12,070.00 | 12,070.00 | 68,755 |
| 2023-12-28 | 11,890.00 | 12,060.00 | 11,760.00 | 12,060.00 | 12,060.00 | 63,424 |
| 2023-12-27 | 11,340.00 | 11,890.00 | 11,340.00 | 11,890.00 | 11,890.00 | 59,879 |
| 2023-12-26 | 11,550.00 | 11,650.00 | 11,380.00 | 11,400.00 | 11,400.00 | 53,733 |
| 2023-12-22 | 11,910.00 | 11,940.00 | 11,650.00 | 11,650.00 | 11,650.00 | 63,687 |
| 2023-12-21 | 11,930.00 | 12,100.00 | 11,850.00 | 11,890.00 | 11,890.00 | 42,865 |
| 2023-12-20 | 12,040.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | 54,922 |
| 2023-12-19 | 12,140.00 | 12,180.00 | 12,000.00 | 12,000.00 | 12,000.00 | 56,199 |
| 2023-12-18 | 12,190.00 | 12,290.00 | 11,990.00 | 12,150.00 | 12,150.00 | 87,277 |
| 2023-12-15 | 12,040.00 | 12,160.00 | 11,930.00 | 12,150.00 | 12,150.00 | 72,022 |
| 2023-12-14 | 11,830.00 | 12,040.00 | 11,810.00 | 11,940.00 | 11,940.00 | 70,245 |
| 2023-12-13 | 11,950.00 | 11,950.00 | 11,650.00 | 11,680.00 | 11,680.00 | 52,217 |
| 2023-12-12 | 11,970.00 | 12,000.00 | 11,760.00 | 11,930.00 | 11,930.00 | 48,058 |
| 2023-12-11 | 11,700.00 | 12,060.00 | 11,700.00 | 12,000.00 | 12,000.00 | 100,027 |
| 2023-12-08 | 11,500.00 | 11,880.00 | 11,500.00 | 11,680.00 | 11,680.00 | 62,814 |
| 2023-12-07 | 11,610.00 | 11,680.00 | 11,380.00 | 11,440.00 | 11,440.00 | 68,923 |
| 2023-12-06 | 11,530.00 | 11,810.00 | 11,320.00 | 11,740.00 | 11,740.00 | 52,920 |
| 2023-12-05 | 11,900.00 | 11,910.00 | 11,510.00 | 11,520.00 | 11,520.00 | 71,506 |
| 2023-12-04 | 12,100.00 | 12,100.00 | 11,660.00 | 11,840.00 | 11,840.00 | 82,928 |
| 2023-12-01 | 12,300.00 | 12,350.00 | 11,960.00 | 12,090.00 | 12,090.00 | 113,983 |
| 2023-11-30 | 12,450.00 | 12,580.00 | 12,300.00 | 12,360.00 | 12,360.00 | 101,847 |
| 2023-11-29 | 12,680.00 | 12,920.00 | 12,250.00 | 12,310.00 | 12,310.00 | 274,535 |
| 2023-11-28 | 12,460.00 | 13,230.00 | 12,440.00 | 12,690.00 | 12,690.00 | 528,597 |
| 2023-11-27 | 12,950.00 | 13,180.00 | 12,360.00 | 12,430.00 | 12,430.00 | 373,530 |
| 2023-11-24 | 12,750.00 | 14,000.00 | 12,610.00 | 12,970.00 | 12,970.00 | 4,424,326 |
| 2023-11-23 | 12,090.00 | 12,320.00 | 11,840.00 | 11,960.00 | 11,960.00 | 93,039 |
| 2023-11-22 | 12,080.00 | 12,310.00 | 11,870.00 | 12,030.00 | 12,030.00 | 103,020 |
| 2023-11-21 | 12,210.00 | 12,480.00 | 12,090.00 | 12,110.00 | 12,110.00 | 63,683 |
| 2023-11-20 | 11,930.00 | 12,270.00 | 11,930.00 | 12,170.00 | 12,170.00 | 69,129 |
| 2023-11-17 | 12,480.00 | 12,480.00 | 11,890.00 | 12,020.00 | 12,020.00 | 113,440 |
| 2023-11-16 | 12,560.00 | 12,630.00 | 12,300.00 | 12,430.00 | 12,430.00 | 118,707 |
| 2023-11-15 | 12,260.00 | 12,870.00 | 12,100.00 | 12,420.00 | 12,420.00 | 368,582 |
| 2023-11-14 | 11,590.00 | 12,180.00 | 11,590.00 | 12,070.00 | 12,070.00 | 72,793 |
| 2023-11-13 | 11,910.00 | 12,360.00 | 11,590.00 | 11,590.00 | 11,590.00 | 102,126 |
| 2023-11-10 | 12,070.00 | 12,240.00 | 11,810.00 | 11,810.00 | 11,810.00 | 65,756 |
| 2023-11-09 | 12,640.00 | 12,650.00 | 12,240.00 | 12,240.00 | 12,240.00 | 118,679 |
| 2023-11-08 | 12,580.00 | 12,880.00 | 12,320.00 | 12,690.00 | 12,690.00 | 237,602 |
| 2023-11-07 | 12,900.00 | 13,180.00 | 12,200.00 | 12,610.00 | 12,610.00 | 312,842 |
| 2023-11-06 | 12,280.00 | 13,710.00 | 12,060.00 | 12,800.00 | 12,800.00 | 930,216 |
| 2023-11-03 | 12,020.00 | 12,900.00 | 11,360.00 | 12,250.00 | 12,250.00 | 871,548 |
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.