Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16,910.00 | 17,090.00 | 16,740.00 | 16,790.00 | 16,790.00 | 23,292 |
| 2025-07-24 | 17,120.00 | 17,160.00 | 16,870.00 | 16,940.00 | 16,940.00 | 32,522 |
| 2025-07-23 | 17,270.00 | 17,350.00 | 16,840.00 | 17,090.00 | 17,090.00 | 50,798 |
| 2025-07-22 | 17,640.00 | 17,700.00 | 17,100.00 | 17,200.00 | 17,200.00 | 88,796 |
| 2025-07-21 | 17,490.00 | 18,460.00 | 17,080.00 | 17,560.00 | 17,560.00 | 532,958 |
| 2025-07-18 | 17,010.00 | 17,090.00 | 16,700.00 | 16,800.00 | 16,800.00 | 83,042 |
| 2025-07-17 | 17,920.00 | 18,460.00 | 17,010.00 | 17,140.00 | 17,140.00 | 751,072 |
| 2025-07-16 | 16,600.00 | 16,620.00 | 16,380.00 | 16,440.00 | 16,440.00 | 24,515 |
| 2025-07-15 | 16,340.00 | 16,750.00 | 16,140.00 | 16,600.00 | 16,600.00 | 49,199 |
| 2025-07-14 | 16,470.00 | 16,470.00 | 16,150.00 | 16,190.00 | 16,190.00 | 32,055 |
| 2025-07-11 | 16,480.00 | 16,510.00 | 16,320.00 | 16,470.00 | 16,470.00 | 29,989 |
| 2025-07-10 | 16,620.00 | 16,640.00 | 16,400.00 | 16,470.00 | 16,470.00 | 29,099 |
| 2025-07-09 | 16,770.00 | 16,770.00 | 16,470.00 | 16,530.00 | 16,530.00 | 23,310 |
| 2025-07-08 | 16,680.00 | 16,680.00 | 16,270.00 | 16,440.00 | 16,440.00 | 39,476 |
| 2025-07-07 | 16,680.00 | 16,830.00 | 16,450.00 | 16,470.00 | 16,470.00 | 22,464 |
| 2025-07-04 | 17,000.00 | 17,150.00 | 16,630.00 | 16,640.00 | 16,640.00 | 50,891 |
| 2025-07-03 | 16,920.00 | 17,010.00 | 16,750.00 | 16,870.00 | 16,870.00 | 37,061 |
| 2025-07-02 | 16,950.00 | 16,950.00 | 16,450.00 | 16,910.00 | 16,910.00 | 48,939 |
| 2025-07-01 | 17,020.00 | 17,070.00 | 16,740.00 | 16,860.00 | 16,860.00 | 44,460 |
| 2025-06-30 | 17,470.00 | 17,500.00 | 16,860.00 | 16,890.00 | 16,890.00 | 53,773 |
| 2025-06-27 | 17,080.00 | 17,540.00 | 17,010.00 | 17,150.00 | 17,150.00 | 105,208 |
| 2025-06-26 | 17,720.00 | 17,730.00 | 16,850.00 | 17,070.00 | 17,070.00 | 101,371 |
| 2025-06-25 | 17,750.00 | 17,860.00 | 17,260.00 | 17,380.00 | 17,380.00 | 112,894 |
| 2025-06-24 | 18,340.00 | 18,420.00 | 17,630.00 | 17,750.00 | 17,750.00 | 258,709 |
| 2025-06-23 | 16,750.00 | 18,400.00 | 16,660.00 | 17,750.00 | 17,750.00 | 519,134 |
| 2025-06-20 | 17,200.00 | 17,650.00 | 17,120.00 | 17,260.00 | 17,260.00 | 178,833 |
| 2025-06-19 | 17,190.00 | 17,700.00 | 16,960.00 | 17,150.00 | 17,150.00 | 189,326 |
| 2025-06-18 | 17,100.00 | 17,100.00 | 16,910.00 | 17,060.00 | 17,060.00 | 65,631 |
| 2025-06-17 | 17,150.00 | 17,450.00 | 16,710.00 | 17,030.00 | 17,030.00 | 156,078 |
| 2025-06-16 | 16,090.00 | 18,240.00 | 16,040.00 | 16,950.00 | 16,950.00 | 511,723 |
| 2025-06-13 | 16,990.00 | 17,040.00 | 16,150.00 | 16,320.00 | 16,320.00 | 114,627 |
| 2025-06-12 | 16,760.00 | 17,030.00 | 16,600.00 | 16,890.00 | 16,890.00 | 83,953 |
| 2025-06-11 | 16,810.00 | 16,810.00 | 16,560.00 | 16,690.00 | 16,690.00 | 63,533 |
| 2025-06-10 | 16,920.00 | 17,040.00 | 16,630.00 | 16,650.00 | 16,650.00 | 96,680 |
| 2025-06-09 | 17,050.00 | 17,080.00 | 16,610.00 | 16,790.00 | 16,790.00 | 84,530 |
| 2025-06-05 | 17,180.00 | 17,180.00 | 16,830.00 | 16,960.00 | 16,960.00 | 106,929 |
| 2025-06-04 | 16,990.00 | 17,350.00 | 16,950.00 | 17,220.00 | 17,220.00 | 169,790 |
| 2025-06-02 | 17,150.00 | 17,200.00 | 16,750.00 | 16,820.00 | 16,820.00 | 141,201 |
| 2025-05-30 | 17,470.00 | 17,510.00 | 16,910.00 | 17,120.00 | 17,120.00 | 233,246 |
| 2025-05-29 | 16,810.00 | 19,270.00 | 16,450.00 | 17,850.00 | 17,850.00 | 3,324,222 |
| 2025-05-28 | 16,050.00 | 16,150.00 | 15,850.00 | 15,870.00 | 15,870.00 | 79,972 |
| 2025-05-27 | 16,450.00 | 16,570.00 | 15,800.00 | 15,890.00 | 15,890.00 | 105,410 |
| 2025-05-26 | 16,040.00 | 16,520.00 | 15,970.00 | 16,200.00 | 16,200.00 | 137,043 |
| 2025-05-23 | 17,000.00 | 17,130.00 | 16,390.00 | 16,510.00 | 16,510.00 | 235,916 |
| 2025-05-22 | 16,740.00 | 16,830.00 | 16,240.00 | 16,260.00 | 16,260.00 | 199,620 |
| 2025-05-21 | 17,460.00 | 17,460.00 | 17,090.00 | 17,130.00 | 17,130.00 | 245,481 |
| 2025-05-20 | 19,170.00 | 19,950.00 | 17,710.00 | 17,740.00 | 17,740.00 | 1,103,144 |
| 2025-05-19 | 16,100.00 | 20,100.00 | 15,400.00 | 17,760.00 | 17,760.00 | 5,571,134 |
| 2025-05-16 | 17,230.00 | 19,100.00 | 16,150.00 | 16,550.00 | 16,550.00 | 2,595,954 |
| 2025-05-15 | 15,990.00 | 15,990.00 | 14,760.00 | 14,980.00 | 14,980.00 | 102,250 |
| 2025-05-14 | 14,860.00 | 15,440.00 | 14,830.00 | 15,400.00 | 15,400.00 | 101,278 |
| 2025-05-13 | 14,530.00 | 15,000.00 | 14,530.00 | 14,690.00 | 14,690.00 | 95,156 |
| 2025-05-12 | 14,240.00 | 14,560.00 | 14,240.00 | 14,460.00 | 14,460.00 | 36,421 |
| 2025-05-09 | 14,550.00 | 14,640.00 | 14,150.00 | 14,230.00 | 14,230.00 | 30,571 |
| 2025-05-08 | 14,500.00 | 14,690.00 | 14,450.00 | 14,600.00 | 14,600.00 | 28,317 |
| 2025-05-07 | 14,250.00 | 14,480.00 | 14,230.00 | 14,480.00 | 14,480.00 | 24,494 |
| 2025-05-02 | 13,970.00 | 14,400.00 | 13,740.00 | 14,380.00 | 14,380.00 | 46,159 |
| 2025-04-30 | 14,210.00 | 14,330.00 | 13,840.00 | 13,920.00 | 13,920.00 | 35,828 |
| 2025-04-29 | 14,200.00 | 14,350.00 | 14,110.00 | 14,250.00 | 14,250.00 | 20,836 |
| 2025-04-28 | 14,750.00 | 14,750.00 | 14,070.00 | 14,070.00 | 14,070.00 | 64,350 |
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.