Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,050.00 | 14,340.00 | 13,540.00 | 13,650.00 | 13,650.00 | 69,179 |
| 2023-08-01 | 13,950.00 | 14,170.00 | 13,910.00 | 14,040.00 | 14,040.00 | 55,437 |
| 2023-07-31 | 13,540.00 | 14,130.00 | 13,380.00 | 13,900.00 | 13,900.00 | 93,522 |
| 2023-07-28 | 12,800.00 | 13,360.00 | 12,750.00 | 13,360.00 | 13,360.00 | 55,034 |
| 2023-07-27 | 12,050.00 | 13,060.00 | 12,050.00 | 13,000.00 | 13,000.00 | 115,544 |
| 2023-07-26 | 13,240.00 | 13,430.00 | 12,050.00 | 12,200.00 | 12,200.00 | 164,174 |
| 2023-07-25 | 14,060.00 | 14,060.00 | 13,380.00 | 13,380.00 | 13,380.00 | 123,352 |
| 2023-07-24 | 14,780.00 | 14,800.00 | 14,050.00 | 14,060.00 | 14,060.00 | 90,419 |
| 2023-07-21 | 14,450.00 | 14,920.00 | 14,450.00 | 14,640.00 | 14,640.00 | 88,661 |
| 2023-07-20 | 14,420.00 | 14,680.00 | 14,220.00 | 14,550.00 | 14,550.00 | 73,745 |
| 2023-07-19 | 14,520.00 | 14,760.00 | 14,380.00 | 14,420.00 | 14,420.00 | 50,147 |
| 2023-07-18 | 14,710.00 | 14,940.00 | 14,500.00 | 14,520.00 | 14,520.00 | 52,706 |
| 2023-07-17 | 14,510.00 | 14,890.00 | 14,380.00 | 14,800.00 | 14,800.00 | 47,666 |
| 2023-07-14 | 14,710.00 | 14,720.00 | 14,410.00 | 14,510.00 | 14,510.00 | 49,437 |
| 2023-07-13 | 14,530.00 | 14,830.00 | 14,510.00 | 14,710.00 | 14,710.00 | 43,045 |
| 2023-07-12 | 14,620.00 | 14,700.00 | 14,360.00 | 14,550.00 | 14,550.00 | 39,465 |
| 2023-07-11 | 14,520.00 | 14,800.00 | 14,500.00 | 14,620.00 | 14,620.00 | 30,797 |
| 2023-07-10 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | 44,161 |
| 2023-07-07 | 14,250.00 | 14,840.00 | 14,250.00 | 14,820.00 | 14,820.00 | 65,439 |
| 2023-07-06 | 14,930.00 | 14,930.00 | 14,380.00 | 14,500.00 | 14,500.00 | 74,066 |
| 2023-07-05 | 15,280.00 | 15,330.00 | 14,910.00 | 14,950.00 | 14,950.00 | 67,186 |
| 2023-07-04 | 15,520.00 | 15,590.00 | 15,200.00 | 15,280.00 | 15,280.00 | 48,931 |
| 2023-07-03 | 15,390.00 | 15,650.00 | 15,260.00 | 15,510.00 | 15,510.00 | 50,852 |
| 2023-06-30 | 15,440.00 | 15,450.00 | 15,000.00 | 15,360.00 | 15,360.00 | 69,940 |
| 2023-06-29 | 15,740.00 | 15,940.00 | 15,430.00 | 15,440.00 | 15,440.00 | 83,527 |
| 2023-06-28 | 15,900.00 | 16,050.00 | 15,790.00 | 15,790.00 | 15,790.00 | 71,802 |
| 2023-06-27 | 15,800.00 | 16,110.00 | 15,800.00 | 15,980.00 | 15,980.00 | 61,633 |
| 2023-06-26 | 15,890.00 | 16,050.00 | 15,680.00 | 15,750.00 | 15,750.00 | 51,647 |
| 2023-06-23 | 15,990.00 | 16,020.00 | 15,740.00 | 15,940.00 | 15,940.00 | 64,252 |
| 2023-06-22 | 15,690.00 | 16,210.00 | 15,630.00 | 15,930.00 | 15,930.00 | 80,316 |
| 2023-06-21 | 16,470.00 | 16,470.00 | 15,920.00 | 15,930.00 | 15,930.00 | 80,487 |
| 2023-06-20 | 16,350.00 | 16,470.00 | 16,070.00 | 16,240.00 | 16,240.00 | 75,945 |
| 2023-06-19 | 16,530.00 | 16,630.00 | 16,210.00 | 16,330.00 | 16,330.00 | 318,396 |
| 2023-06-16 | 15,950.00 | 16,170.00 | 15,950.00 | 15,990.00 | 15,990.00 | 59,510 |
| 2023-06-15 | 15,840.00 | 16,090.00 | 15,840.00 | 15,960.00 | 15,960.00 | 72,051 |
| 2023-06-14 | 16,390.00 | 16,390.00 | 15,810.00 | 15,860.00 | 15,860.00 | 142,027 |
| 2023-06-13 | 16,270.00 | 16,610.00 | 16,260.00 | 16,310.00 | 16,310.00 | 128,874 |
| 2023-06-12 | 16,550.00 | 16,690.00 | 16,250.00 | 16,340.00 | 16,340.00 | 181,830 |
| 2023-06-09 | 17,020.00 | 17,040.00 | 16,450.00 | 16,550.00 | 16,550.00 | 438,593 |
| 2023-06-08 | 15,900.00 | 18,650.00 | 15,700.00 | 16,930.00 | 16,930.00 | 5,646,413 |
| 2023-06-07 | 15,650.00 | 16,290.00 | 15,600.00 | 16,040.00 | 16,040.00 | 129,282 |
| 2023-06-05 | 15,670.00 | 15,750.00 | 15,620.00 | 15,650.00 | 15,650.00 | 35,710 |
| 2023-06-02 | 15,630.00 | 15,860.00 | 15,630.00 | 15,660.00 | 15,660.00 | 35,669 |
| 2023-06-01 | 15,720.00 | 15,730.00 | 15,600.00 | 15,610.00 | 15,610.00 | 31,136 |
| 2023-05-31 | 15,900.00 | 15,960.00 | 15,710.00 | 15,730.00 | 15,730.00 | 48,220 |
| 2023-05-30 | 15,900.00 | 16,100.00 | 15,810.00 | 15,880.00 | 15,880.00 | 37,384 |
| 2023-05-26 | 15,840.00 | 16,000.00 | 15,720.00 | 15,820.00 | 15,820.00 | 36,695 |
| 2023-05-25 | 16,090.00 | 16,290.00 | 15,770.00 | 15,820.00 | 15,820.00 | 49,412 |
| 2023-05-24 | 16,280.00 | 16,300.00 | 16,030.00 | 16,090.00 | 16,090.00 | 43,973 |
| 2023-05-23 | 16,140.00 | 16,300.00 | 16,010.00 | 16,300.00 | 16,300.00 | 57,302 |
| 2023-05-22 | 16,190.00 | 16,240.00 | 15,880.00 | 16,110.00 | 16,110.00 | 55,141 |
| 2023-05-19 | 15,720.00 | 16,150.00 | 15,680.00 | 16,150.00 | 16,150.00 | 77,471 |
| 2023-05-18 | 15,740.00 | 15,920.00 | 15,600.00 | 15,700.00 | 15,700.00 | 82,434 |
| 2023-05-17 | 15,480.00 | 15,660.00 | 15,410.00 | 15,590.00 | 15,590.00 | 54,229 |
| 2023-05-16 | 16,150.00 | 16,350.00 | 15,590.00 | 15,590.00 | 15,590.00 | 139,807 |
| 2023-05-15 | 17,000.00 | 17,090.00 | 16,290.00 | 16,410.00 | 16,410.00 | 120,600 |
| 2023-05-12 | 16,990.00 | 17,130.00 | 16,570.00 | 16,820.00 | 16,820.00 | 161,000 |
| 2023-05-11 | 16,410.00 | 16,730.00 | 16,310.00 | 16,490.00 | 16,490.00 | 89,142 |
| 2023-05-10 | 16,440.00 | 16,550.00 | 16,250.00 | 16,250.00 | 16,250.00 | 48,352 |
| 2023-05-09 | 16,360.00 | 16,700.00 | 16,300.00 | 16,420.00 | 16,420.00 | 74,191 |
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.