Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 16,360.00 | 16,700.00 | 16,300.00 | 16,420.00 | 16,420.00 | 74,191 |
| 2023-05-08 | 16,490.00 | 16,500.00 | 16,170.00 | 16,330.00 | 16,330.00 | 50,254 |
| 2023-05-04 | 16,200.00 | 16,560.00 | 16,130.00 | 16,380.00 | 16,380.00 | 85,440 |
| 2023-05-03 | 16,100.00 | 16,400.00 | 16,030.00 | 16,140.00 | 16,140.00 | 83,414 |
| 2023-05-02 | 15,650.00 | 16,130.00 | 15,650.00 | 16,000.00 | 16,000.00 | 60,417 |
| 2023-04-28 | 16,480.00 | 16,660.00 | 15,680.00 | 15,800.00 | 15,800.00 | 112,338 |
| 2023-04-27 | 15,970.00 | 16,150.00 | 15,750.00 | 16,120.00 | 16,120.00 | 57,783 |
| 2023-04-26 | 16,050.00 | 16,370.00 | 15,920.00 | 16,060.00 | 16,060.00 | 61,309 |
| 2023-04-25 | 16,700.00 | 16,870.00 | 16,030.00 | 16,300.00 | 16,300.00 | 102,690 |
| 2023-04-24 | 17,100.00 | 17,100.00 | 16,570.00 | 16,650.00 | 16,650.00 | 107,789 |
| 2023-04-21 | 17,430.00 | 17,550.00 | 17,000.00 | 17,100.00 | 17,100.00 | 112,298 |
| 2023-04-20 | 17,740.00 | 17,790.00 | 17,110.00 | 17,120.00 | 17,120.00 | 150,547 |
| 2023-04-19 | 17,820.00 | 17,960.00 | 17,620.00 | 17,740.00 | 17,740.00 | 88,599 |
| 2023-04-18 | 18,350.00 | 18,380.00 | 17,790.00 | 17,820.00 | 17,820.00 | 141,396 |
| 2023-04-17 | 18,310.00 | 18,350.00 | 17,750.00 | 18,300.00 | 18,300.00 | 155,882 |
| 2023-04-14 | 18,620.00 | 18,630.00 | 18,100.00 | 18,230.00 | 18,230.00 | 161,854 |
| 2023-04-13 | 18,020.00 | 18,700.00 | 17,580.00 | 18,430.00 | 18,430.00 | 307,821 |
| 2023-04-12 | 17,880.00 | 18,490.00 | 17,570.00 | 18,030.00 | 18,030.00 | 244,436 |
| 2023-04-11 | 17,640.00 | 18,000.00 | 17,380.00 | 17,930.00 | 17,930.00 | 215,846 |
| 2023-04-10 | 18,210.00 | 18,300.00 | 17,420.00 | 17,540.00 | 17,540.00 | 255,255 |
| 2023-04-07 | 18,230.00 | 18,700.00 | 18,140.00 | 18,210.00 | 18,210.00 | 220,679 |
| 2023-04-06 | 19,150.00 | 19,150.00 | 18,130.00 | 18,200.00 | 18,200.00 | 269,149 |
| 2023-04-05 | 18,860.00 | 19,350.00 | 18,660.00 | 19,070.00 | 19,070.00 | 330,081 |
| 2023-04-04 | 18,750.00 | 19,110.00 | 18,730.00 | 18,800.00 | 18,800.00 | 210,701 |
| 2023-04-03 | 18,960.00 | 18,980.00 | 18,550.00 | 18,730.00 | 18,730.00 | 199,788 |
| 2023-03-31 | 19,900.00 | 19,910.00 | 18,500.00 | 18,830.00 | 18,830.00 | 436,017 |
| 2023-03-30 | 19,610.00 | 20,200.00 | 19,360.00 | 20,100.00 | 20,100.00 | 670,765 |
| 2023-03-29 | 19,620.00 | 19,750.00 | 19,200.00 | 19,480.00 | 19,480.00 | 430,995 |
| 2023-03-28 | 21,250.00 | 21,500.00 | 19,550.00 | 19,610.00 | 19,610.00 | 951,605 |
| 2023-03-27 | 22,200.00 | 22,450.00 | 20,550.00 | 21,000.00 | 21,000.00 | 2,031,457 |
| 2023-03-24 | 20,500.00 | 21,050.00 | 19,990.00 | 20,950.00 | 20,950.00 | 1,787,323 |
| 2023-03-23 | 20,450.00 | 21,900.00 | 19,920.00 | 20,300.00 | 20,300.00 | 4,461,819 |
| 2023-03-22 | 17,310.00 | 21,350.00 | 17,190.00 | 20,500.00 | 20,500.00 | 9,472,096 |
| 2023-03-21 | 17,520.00 | 17,900.00 | 17,010.00 | 17,140.00 | 17,140.00 | 399,603 |
| 2023-03-20 | 18,110.00 | 18,250.00 | 17,300.00 | 17,390.00 | 17,390.00 | 758,286 |
| 2023-03-17 | 16,910.00 | 18,160.00 | 16,780.00 | 17,480.00 | 17,480.00 | 1,385,681 |
| 2023-03-16 | 16,970.00 | 16,980.00 | 16,140.00 | 16,320.00 | 16,320.00 | 398,623 |
| 2023-03-15 | 16,000.00 | 16,470.00 | 15,990.00 | 16,120.00 | 16,120.00 | 141,728 |
| 2023-03-14 | 16,850.00 | 16,900.00 | 15,710.00 | 15,710.00 | 15,710.00 | 191,186 |
| 2023-03-13 | 17,130.00 | 17,140.00 | 16,300.00 | 16,850.00 | 16,850.00 | 205,354 |
| 2023-03-10 | 16,680.00 | 17,370.00 | 16,430.00 | 17,160.00 | 17,160.00 | 223,543 |
| 2023-03-09 | 17,300.00 | 17,790.00 | 16,870.00 | 16,880.00 | 16,880.00 | 341,397 |
| 2023-03-08 | 17,920.00 | 18,460.00 | 17,150.00 | 17,190.00 | 17,190.00 | 736,985 |
| 2023-03-07 | 18,200.00 | 18,200.00 | 17,500.00 | 17,730.00 | 17,730.00 | 532,926 |
| 2023-03-06 | 16,770.00 | 18,150.00 | 16,770.00 | 17,870.00 | 17,870.00 | 1,552,434 |
| 2023-03-03 | 16,750.00 | 16,930.00 | 16,460.00 | 16,570.00 | 16,570.00 | 244,093 |
| 2023-03-02 | 16,680.00 | 16,680.00 | 16,100.00 | 16,310.00 | 16,310.00 | 153,765 |
| 2023-02-28 | 16,740.00 | 16,900.00 | 16,350.00 | 16,500.00 | 16,500.00 | 186,171 |
| 2023-02-27 | 15,870.00 | 16,950.00 | 15,870.00 | 16,680.00 | 16,680.00 | 787,905 |
| 2023-02-24 | 16,310.00 | 16,340.00 | 15,800.00 | 15,830.00 | 15,830.00 | 121,102 |
| 2023-02-23 | 15,910.00 | 16,270.00 | 15,860.00 | 16,150.00 | 16,150.00 | 167,495 |
| 2023-02-22 | 15,800.00 | 16,360.00 | 15,730.00 | 15,900.00 | 15,900.00 | 160,933 |
| 2023-02-21 | 16,060.00 | 16,190.00 | 15,800.00 | 15,950.00 | 15,950.00 | 85,968 |
| 2023-02-20 | 15,700.00 | 16,120.00 | 15,460.00 | 16,010.00 | 16,010.00 | 80,871 |
| 2023-02-17 | 15,870.00 | 15,890.00 | 15,710.00 | 15,800.00 | 15,800.00 | 76,628 |
| 2023-02-16 | 15,900.00 | 16,300.00 | 15,860.00 | 15,940.00 | 15,940.00 | 109,083 |
| 2023-02-15 | 16,560.00 | 16,660.00 | 15,710.00 | 15,900.00 | 15,900.00 | 189,812 |
| 2023-02-14 | 16,990.00 | 17,010.00 | 16,600.00 | 16,660.00 | 16,660.00 | 119,941 |
| 2023-02-13 | 16,410.00 | 17,120.00 | 16,350.00 | 16,990.00 | 16,990.00 | 217,482 |
| 2023-02-10 | 16,950.00 | 16,950.00 | 16,450.00 | 16,450.00 | 16,450.00 | 147,861 |
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.