Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 10,650.00 | 11,710.00 | 10,650.00 | 11,340.00 | 11,340.00 | 333,111 |
| 2023-11-01 | 10,370.00 | 10,960.00 | 10,370.00 | 10,650.00 | 10,650.00 | 155,820 |
| 2023-10-31 | 10,950.00 | 11,330.00 | 10,250.00 | 10,370.00 | 10,370.00 | 233,975 |
| 2023-10-30 | 9,810.00 | 12,330.00 | 9,810.00 | 11,160.00 | 11,160.00 | 1,898,832 |
| 2023-10-27 | 9,900.00 | 10,160.00 | 9,800.00 | 9,900.00 | 9,900.00 | 47,390 |
| 2023-10-26 | 10,110.00 | 10,330.00 | 9,910.00 | 9,950.00 | 9,950.00 | 66,309 |
| 2023-10-25 | 10,690.00 | 10,690.00 | 10,410.00 | 10,460.00 | 10,460.00 | 24,662 |
| 2023-10-24 | 10,270.00 | 10,650.00 | 10,010.00 | 10,590.00 | 10,590.00 | 64,257 |
| 2023-10-23 | 10,200.00 | 10,590.00 | 10,170.00 | 10,270.00 | 10,270.00 | 62,128 |
| 2023-10-20 | 10,520.00 | 10,700.00 | 10,130.00 | 10,350.00 | 10,350.00 | 83,158 |
| 2023-10-19 | 11,150.00 | 11,200.00 | 10,630.00 | 10,750.00 | 10,750.00 | 102,595 |
| 2023-10-18 | 11,430.00 | 11,660.00 | 11,200.00 | 11,210.00 | 11,210.00 | 79,254 |
| 2023-10-17 | 11,470.00 | 11,730.00 | 11,430.00 | 11,430.00 | 11,430.00 | 55,533 |
| 2023-10-16 | 11,630.00 | 11,700.00 | 11,320.00 | 11,370.00 | 11,370.00 | 71,051 |
| 2023-10-13 | 12,250.00 | 12,250.00 | 11,890.00 | 11,910.00 | 11,910.00 | 35,769 |
| 2023-10-12 | 12,080.00 | 12,390.00 | 11,950.00 | 12,250.00 | 12,250.00 | 55,184 |
| 2023-10-11 | 11,550.00 | 11,950.00 | 11,550.00 | 11,950.00 | 11,950.00 | 38,027 |
| 2023-10-10 | 12,020.00 | 12,200.00 | 11,390.00 | 11,520.00 | 11,520.00 | 72,243 |
| 2023-10-06 | 11,920.00 | 12,190.00 | 11,920.00 | 12,020.00 | 12,020.00 | 57,688 |
| 2023-10-05 | 12,910.00 | 12,910.00 | 12,010.00 | 12,070.00 | 12,070.00 | 140,933 |
| 2023-10-04 | 13,150.00 | 13,150.00 | 12,740.00 | 12,870.00 | 12,870.00 | 159,088 |
| 2023-09-27 | 12,300.00 | 12,650.00 | 12,300.00 | 12,610.00 | 12,610.00 | 116,283 |
| 2023-09-26 | 12,710.00 | 13,000.00 | 12,450.00 | 12,450.00 | 12,450.00 | 53,015 |
| 2023-09-25 | 13,080.00 | 13,200.00 | 12,770.00 | 12,780.00 | 12,780.00 | 77,946 |
| 2023-09-22 | 12,710.00 | 13,280.00 | 12,610.00 | 13,100.00 | 13,100.00 | 145,175 |
| 2023-09-21 | 13,220.00 | 13,400.00 | 12,960.00 | 12,960.00 | 12,960.00 | 102,221 |
| 2023-09-20 | 13,460.00 | 13,820.00 | 13,120.00 | 13,400.00 | 13,400.00 | 168,514 |
| 2023-09-19 | 13,900.00 | 13,900.00 | 13,250.00 | 13,350.00 | 13,350.00 | 143,539 |
| 2023-09-18 | 14,140.00 | 14,320.00 | 13,810.00 | 13,900.00 | 13,900.00 | 106,098 |
| 2023-09-15 | 14,340.00 | 14,440.00 | 14,020.00 | 14,090.00 | 14,090.00 | 123,016 |
| 2023-09-14 | 14,170.00 | 14,610.00 | 13,890.00 | 14,330.00 | 14,330.00 | 161,685 |
| 2023-09-13 | 14,310.00 | 14,610.00 | 14,020.00 | 14,090.00 | 14,090.00 | 191,684 |
| 2023-09-12 | 15,100.00 | 15,360.00 | 14,370.00 | 14,370.00 | 14,370.00 | 329,675 |
| 2023-09-11 | 15,600.00 | 16,100.00 | 14,850.00 | 15,050.00 | 15,050.00 | 984,604 |
| 2023-09-08 | 15,560.00 | 16,430.00 | 15,220.00 | 15,390.00 | 15,390.00 | 1,240,713 |
| 2023-09-07 | 14,550.00 | 16,660.00 | 14,440.00 | 15,250.00 | 15,250.00 | 4,266,547 |
| 2023-09-06 | 14,380.00 | 14,770.00 | 14,090.00 | 14,440.00 | 14,440.00 | 650,302 |
| 2023-09-05 | 13,860.00 | 15,840.00 | 13,840.00 | 14,830.00 | 14,830.00 | 2,765,639 |
| 2023-09-04 | 13,460.00 | 14,210.00 | 13,350.00 | 13,670.00 | 13,670.00 | 374,422 |
| 2023-09-01 | 13,850.00 | 13,990.00 | 13,450.00 | 13,460.00 | 13,460.00 | 105,930 |
| 2023-08-31 | 13,650.00 | 14,060.00 | 13,470.00 | 13,870.00 | 13,870.00 | 198,609 |
| 2023-08-30 | 13,490.00 | 13,870.00 | 13,260.00 | 13,650.00 | 13,650.00 | 107,861 |
| 2023-08-29 | 13,490.00 | 13,500.00 | 13,080.00 | 13,400.00 | 13,400.00 | 45,345 |
| 2023-08-28 | 12,890.00 | 13,550.00 | 12,760.00 | 13,320.00 | 13,320.00 | 126,361 |
| 2023-08-25 | 12,710.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | 61,773 |
| 2023-08-24 | 12,850.00 | 13,150.00 | 12,700.00 | 12,980.00 | 12,980.00 | 85,224 |
| 2023-08-23 | 12,930.00 | 13,180.00 | 12,410.00 | 12,750.00 | 12,750.00 | 68,564 |
| 2023-08-22 | 13,000.00 | 13,050.00 | 12,770.00 | 12,850.00 | 12,850.00 | 22,588 |
| 2023-08-21 | 12,930.00 | 13,200.00 | 12,760.00 | 12,770.00 | 12,770.00 | 43,782 |
| 2023-08-18 | 13,010.00 | 13,300.00 | 13,010.00 | 13,050.00 | 13,050.00 | 34,404 |
| 2023-08-17 | 13,010.00 | 13,570.00 | 12,880.00 | 13,390.00 | 13,390.00 | 70,324 |
| 2023-08-16 | 14,100.00 | 14,100.00 | 13,250.00 | 13,300.00 | 13,300.00 | 110,779 |
| 2023-08-14 | 14,290.00 | 14,410.00 | 14,000.00 | 14,050.00 | 14,050.00 | 61,920 |
| 2023-08-11 | 14,120.00 | 14,550.00 | 14,000.00 | 14,230.00 | 14,230.00 | 158,068 |
| 2023-08-10 | 14,400.00 | 14,620.00 | 14,000.00 | 14,120.00 | 14,120.00 | 103,402 |
| 2023-08-09 | 14,470.00 | 15,120.00 | 14,220.00 | 14,490.00 | 14,490.00 | 531,589 |
| 2023-08-08 | 14,600.00 | 14,600.00 | 13,910.00 | 14,170.00 | 14,170.00 | 456,936 |
| 2023-08-07 | 14,200.00 | 14,740.00 | 13,680.00 | 14,430.00 | 14,430.00 | 326,896 |
| 2023-08-04 | 13,460.00 | 14,330.00 | 13,200.00 | 14,150.00 | 14,150.00 | 93,042 |
| 2023-08-03 | 13,520.00 | 13,680.00 | 13,180.00 | 13,520.00 | 13,520.00 | 50,822 |
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.