Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 17,000.00 | 17,090.00 | 16,760.00 | 16,760.00 | 16,760.00 | 111,412 |
| 2023-02-08 | 17,110.00 | 17,300.00 | 16,910.00 | 17,000.00 | 17,000.00 | 183,555 |
| 2023-02-07 | 16,990.00 | 17,100.00 | 16,830.00 | 17,080.00 | 17,080.00 | 130,891 |
| 2023-02-06 | 17,290.00 | 17,290.00 | 16,950.00 | 17,000.00 | 17,000.00 | 146,723 |
| 2023-02-03 | 17,540.00 | 17,680.00 | 17,230.00 | 17,290.00 | 17,290.00 | 142,890 |
| 2023-02-02 | 17,410.00 | 17,800.00 | 17,250.00 | 17,540.00 | 17,540.00 | 257,874 |
| 2023-02-01 | 17,990.00 | 18,140.00 | 17,150.00 | 17,400.00 | 17,400.00 | 398,392 |
| 2023-01-31 | 17,120.00 | 18,550.00 | 17,100.00 | 17,760.00 | 17,760.00 | 1,498,577 |
| 2023-01-30 | 17,580.00 | 17,620.00 | 17,000.00 | 17,040.00 | 17,040.00 | 286,741 |
| 2023-01-27 | 17,230.00 | 17,340.00 | 16,980.00 | 17,310.00 | 17,310.00 | 324,752 |
| 2023-01-26 | 18,500.00 | 19,130.00 | 16,920.00 | 17,190.00 | 17,190.00 | 1,228,526 |
| 2023-01-25 | 17,900.00 | 19,110.00 | 17,800.00 | 18,400.00 | 18,400.00 | 1,638,231 |
| 2023-01-20 | 17,800.00 | 18,250.00 | 17,650.00 | 17,900.00 | 17,900.00 | 882,259 |
| 2023-01-19 | 17,150.00 | 19,600.00 | 17,000.00 | 17,850.00 | 17,850.00 | 5,673,455 |
| 2023-01-18 | 16,400.00 | 17,200.00 | 15,900.00 | 17,050.00 | 17,050.00 | 869,588 |
| 2023-01-17 | 16,200.00 | 17,050.00 | 16,200.00 | 16,400.00 | 16,400.00 | 813,271 |
| 2023-01-16 | 16,250.00 | 16,400.00 | 16,050.00 | 16,100.00 | 16,100.00 | 150,260 |
| 2023-01-13 | 15,900.00 | 16,400.00 | 15,900.00 | 16,250.00 | 16,250.00 | 173,305 |
| 2023-01-12 | 16,600.00 | 16,650.00 | 15,850.00 | 15,950.00 | 15,950.00 | 229,094 |
| 2023-01-11 | 16,650.00 | 16,700.00 | 16,100.00 | 16,450.00 | 16,450.00 | 290,605 |
| 2023-01-10 | 16,450.00 | 17,400.00 | 16,250.00 | 16,550.00 | 16,550.00 | 1,412,524 |
| 2023-01-09 | 16,500.00 | 16,650.00 | 15,900.00 | 16,400.00 | 16,400.00 | 843,111 |
| 2023-01-06 | 15,150.00 | 16,200.00 | 15,150.00 | 15,700.00 | 15,700.00 | 387,229 |
| 2023-01-05 | 15,950.00 | 16,350.00 | 15,250.00 | 15,250.00 | 15,250.00 | 606,905 |
| 2023-01-04 | 15,600.00 | 16,000.00 | 15,300.00 | 15,750.00 | 15,750.00 | 687,726 |
| 2023-01-03 | 15,100.00 | 16,500.00 | 14,850.00 | 15,200.00 | 15,200.00 | 2,376,834 |
| 2023-01-02 | 14,750.00 | 14,900.00 | 14,050.00 | 14,400.00 | 14,400.00 | 106,574 |
| 2022-12-29 | 14,650.00 | 14,950.00 | 14,450.00 | 14,750.00 | 14,750.00 | 83,993 |
| 2022-12-28 | 14,550.00 | 15,100.00 | 14,550.00 | 14,850.00 | 14,850.00 | 63,826 |
| 2022-12-27 | 14,500.00 | 14,950.00 | 14,500.00 | 14,850.00 | 14,675.00 | 79,302 |
| 2022-12-26 | 14,600.00 | 14,850.00 | 14,400.00 | 14,450.00 | 14,279.71 | 64,230 |
| 2022-12-23 | 15,000.00 | 15,150.00 | 14,550.00 | 14,700.00 | 14,526.77 | 82,159 |
| 2022-12-22 | 15,350.00 | 15,450.00 | 15,250.00 | 15,300.00 | 15,119.70 | 50,843 |
| 2022-12-21 | 15,550.00 | 15,650.00 | 15,150.00 | 15,300.00 | 15,119.70 | 100,916 |
| 2022-12-20 | 15,800.00 | 16,150.00 | 15,250.00 | 15,650.00 | 15,465.57 | 148,512 |
| 2022-12-19 | 15,400.00 | 16,050.00 | 15,400.00 | 15,850.00 | 15,663.22 | 106,198 |
| 2022-12-16 | 15,600.00 | 15,900.00 | 15,500.00 | 15,550.00 | 15,366.75 | 75,873 |
| 2022-12-15 | 15,850.00 | 16,200.00 | 15,750.00 | 16,000.00 | 15,811.45 | 85,645 |
| 2022-12-14 | 16,050.00 | 16,200.00 | 15,800.00 | 15,950.00 | 15,762.04 | 113,592 |
| 2022-12-13 | 15,750.00 | 16,000.00 | 15,700.00 | 15,850.00 | 15,663.22 | 125,996 |
| 2022-12-12 | 15,650.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,218.52 | 78,559 |
| 2022-12-09 | 15,550.00 | 15,750.00 | 15,100.00 | 15,650.00 | 15,465.57 | 131,990 |
| 2022-12-08 | 15,650.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,317.34 | 86,128 |
| 2022-12-07 | 15,950.00 | 16,150.00 | 15,450.00 | 15,750.00 | 15,564.39 | 135,616 |
| 2022-12-06 | 16,450.00 | 16,750.00 | 16,200.00 | 16,200.00 | 16,009.09 | 124,878 |
| 2022-12-05 | 16,850.00 | 17,150.00 | 16,550.00 | 16,700.00 | 16,503.20 | 104,457 |
| 2022-12-02 | 16,900.00 | 17,050.00 | 16,600.00 | 16,750.00 | 16,552.61 | 131,655 |
| 2022-12-01 | 16,850.00 | 17,200.00 | 16,750.00 | 16,750.00 | 16,552.61 | 222,318 |
| 2022-11-30 | 16,750.00 | 16,900.00 | 16,400.00 | 16,650.00 | 16,453.79 | 102,450 |
| 2022-11-29 | 16,300.00 | 17,250.00 | 16,300.00 | 16,750.00 | 16,552.61 | 278,637 |
| 2022-11-28 | 17,100.00 | 17,150.00 | 16,200.00 | 16,500.00 | 16,305.56 | 235,643 |
| 2022-11-25 | 17,600.00 | 17,600.00 | 17,050.00 | 17,100.00 | 16,898.48 | 173,901 |
| 2022-11-24 | 17,350.00 | 17,550.00 | 16,750.00 | 17,500.00 | 17,293.77 | 326,964 |
| 2022-11-23 | 17,550.00 | 17,750.00 | 17,050.00 | 17,250.00 | 17,046.72 | 295,448 |
| 2022-11-22 | 17,200.00 | 17,800.00 | 17,150.00 | 17,350.00 | 17,145.54 | 545,020 |
| 2022-11-21 | 17,500.00 | 18,000.00 | 16,950.00 | 17,150.00 | 16,947.90 | 886,018 |
| 2022-11-18 | 17,000.00 | 17,750.00 | 16,700.00 | 16,950.00 | 16,750.25 | 1,236,071 |
| 2022-11-17 | 15,500.00 | 18,100.00 | 15,500.00 | 16,600.00 | 16,404.38 | 3,583,877 |
| 2022-11-16 | 15,800.00 | 15,850.00 | 15,400.00 | 15,650.00 | 15,465.57 | 117,485 |
| 2022-11-15 | 15,700.00 | 15,800.00 | 15,500.00 | 15,750.00 | 15,564.39 | 125,120 |
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.