Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 22,700.00 | 26,900.00 | 22,400.00 | 25,900.00 | 25,900.00 | 1,783,251 |
| 2026-01-20 | 25,900.00 | 25,900.00 | 22,950.00 | 23,600.00 | 23,600.00 | 718,813 |
| 2026-01-19 | 23,900.00 | 25,100.00 | 23,300.00 | 24,900.00 | 24,900.00 | 912,586 |
| 2026-01-16 | 23,100.00 | 25,400.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1,288,525 |
| 2026-01-15 | 22,900.00 | 23,750.00 | 22,600.00 | 23,450.00 | 23,450.00 | 1,242,528 |
| 2026-01-14 | 22,600.00 | 23,100.00 | 21,050.00 | 21,700.00 | 21,700.00 | 580,419 |
| 2026-01-13 | 21,200.00 | 21,450.00 | 20,900.00 | 21,400.00 | 21,400.00 | 138,934 |
| 2026-01-12 | 21,100.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,800.00 | 126,873 |
| 2026-01-09 | 21,600.00 | 21,750.00 | 20,800.00 | 20,950.00 | 20,950.00 | 132,356 |
| 2026-01-08 | 22,100.00 | 22,100.00 | 21,400.00 | 21,500.00 | 21,500.00 | 199,901 |
| 2026-01-07 | 21,250.00 | 22,200.00 | 20,500.00 | 21,450.00 | 21,450.00 | 336,707 |
| 2026-01-06 | 21,950.00 | 22,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | 236,949 |
| 2026-01-05 | 23,100.00 | 23,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | 463,338 |
| 2026-01-02 | 22,650.00 | 24,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 698,452 |
| 2025-12-30 | 25,650.00 | 27,350.00 | 23,000.00 | 23,150.00 | 23,150.00 | 2,854,794 |
| 2025-12-29 | 21,650.00 | 22,400.00 | 21,300.00 | 22,050.00 | 22,050.00 | 408,226 |
| 2025-12-26 | 20,650.00 | 21,550.00 | 20,100.00 | 21,200.00 | 21,200.00 | 309,792 |
| 2025-12-24 | 20,800.00 | 20,800.00 | 19,850.00 | 19,960.00 | 19,960.00 | 136,865 |
| 2025-12-23 | 20,400.00 | 21,950.00 | 20,150.00 | 20,750.00 | 20,750.00 | 418,981 |
| 2025-12-22 | 19,160.00 | 20,950.00 | 19,050.00 | 20,750.00 | 20,750.00 | 275,999 |
| 2025-12-19 | 18,890.00 | 18,950.00 | 18,320.00 | 18,910.00 | 18,910.00 | 69,083 |
| 2025-12-18 | 18,750.00 | 19,660.00 | 18,600.00 | 18,600.00 | 18,600.00 | 159,556 |
| 2025-12-17 | 20,150.00 | 20,250.00 | 19,330.00 | 19,480.00 | 19,480.00 | 107,379 |
| 2025-12-16 | 21,200.00 | 21,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | 181,137 |
| 2025-12-15 | 21,250.00 | 21,900.00 | 21,000.00 | 21,200.00 | 21,200.00 | 298,949 |
| 2025-12-12 | 19,900.00 | 21,600.00 | 19,810.00 | 21,500.00 | 21,500.00 | 517,590 |
| 2025-12-11 | 19,980.00 | 20,200.00 | 19,550.00 | 19,800.00 | 19,800.00 | 79,146 |
| 2025-12-10 | 20,000.00 | 20,050.00 | 19,680.00 | 19,770.00 | 19,770.00 | 72,504 |
| 2025-12-09 | 19,800.00 | 20,200.00 | 19,520.00 | 19,890.00 | 19,890.00 | 77,723 |
| 2025-12-08 | 19,900.00 | 20,450.00 | 19,580.00 | 20,050.00 | 20,050.00 | 114,165 |
| 2025-12-05 | 20,650.00 | 20,650.00 | 19,510.00 | 19,610.00 | 19,610.00 | 143,719 |
| 2025-12-04 | 20,800.00 | 20,800.00 | 19,990.00 | 20,300.00 | 20,300.00 | 237,111 |
| 2025-12-03 | 19,760.00 | 20,050.00 | 19,490.00 | 19,880.00 | 19,880.00 | 118,769 |
| 2025-12-02 | 19,820.00 | 19,820.00 | 19,170.00 | 19,550.00 | 19,550.00 | 81,676 |
| 2025-12-01 | 19,890.00 | 20,100.00 | 19,100.00 | 19,320.00 | 19,320.00 | 151,827 |
| 2025-11-28 | 18,980.00 | 19,340.00 | 18,820.00 | 19,320.00 | 19,320.00 | 179,969 |
| 2025-11-27 | 17,930.00 | 18,420.00 | 17,930.00 | 18,380.00 | 18,380.00 | 70,595 |
| 2025-11-26 | 17,800.00 | 17,930.00 | 17,690.00 | 17,870.00 | 17,870.00 | 36,533 |
| 2025-11-25 | 18,190.00 | 18,450.00 | 17,600.00 | 17,690.00 | 17,690.00 | 59,340 |
| 2025-11-24 | 18,310.00 | 18,490.00 | 17,960.00 | 18,050.00 | 18,050.00 | 50,559 |
| 2025-11-21 | 17,900.00 | 18,420.00 | 17,860.00 | 18,140.00 | 18,140.00 | 65,924 |
| 2025-11-20 | 18,860.00 | 19,050.00 | 18,580.00 | 18,690.00 | 18,690.00 | 102,233 |
| 2025-11-19 | 19,240.00 | 19,450.00 | 18,210.00 | 18,450.00 | 18,450.00 | 213,176 |
| 2025-11-18 | 18,210.00 | 18,620.00 | 17,550.00 | 17,920.00 | 17,920.00 | 51,124 |
| 2025-11-17 | 18,540.00 | 18,690.00 | 18,210.00 | 18,430.00 | 18,430.00 | 28,754 |
| 2025-11-14 | 18,730.00 | 18,780.00 | 18,230.00 | 18,370.00 | 18,370.00 | 72,528 |
| 2025-11-13 | 19,420.00 | 19,420.00 | 18,940.00 | 19,200.00 | 19,200.00 | 132,896 |
| 2025-11-12 | 19,690.00 | 19,800.00 | 19,200.00 | 19,440.00 | 19,440.00 | 56,822 |
| 2025-11-11 | 19,570.00 | 21,350.00 | 19,050.00 | 19,330.00 | 19,330.00 | 299,095 |
| 2025-11-10 | 19,060.00 | 19,250.00 | 18,520.00 | 19,160.00 | 19,160.00 | 52,353 |
| 2025-11-07 | 18,660.00 | 19,370.00 | 18,590.00 | 18,900.00 | 18,900.00 | 94,523 |
| 2025-11-06 | 20,400.00 | 20,600.00 | 19,100.00 | 19,300.00 | 19,300.00 | 144,725 |
| 2025-11-05 | 20,700.00 | 20,750.00 | 19,500.00 | 20,050.00 | 20,050.00 | 180,104 |
| 2025-11-04 | 21,600.00 | 21,850.00 | 21,200.00 | 21,550.00 | 21,550.00 | 158,233 |
| 2025-11-03 | 21,500.00 | 22,500.00 | 21,300.00 | 22,100.00 | 22,100.00 | 482,277 |
| 2025-10-31 | 21,000.00 | 21,350.00 | 20,300.00 | 20,900.00 | 20,900.00 | 219,031 |
| 2025-10-30 | 21,050.00 | 21,150.00 | 19,930.00 | 20,000.00 | 20,000.00 | 221,059 |
| 2025-10-29 | 21,300.00 | 21,600.00 | 20,950.00 | 21,300.00 | 21,300.00 | 150,537 |
| 2025-10-28 | 21,250.00 | 21,350.00 | 20,650.00 | 20,750.00 | 20,750.00 | 132,965 |
| 2025-10-27 | 21,900.00 | 21,900.00 | 20,950.00 | 21,100.00 | 21,100.00 | 199,784 |
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.