Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15,080.00 | 15,080.00 | 14,550.00 | 14,550.00 | 14,550.00 | 62,362 |
| 2025-04-24 | 14,900.00 | 15,060.00 | 14,580.00 | 14,610.00 | 14,610.00 | 88,644 |
| 2025-04-23 | 14,500.00 | 17,200.00 | 14,110.00 | 14,940.00 | 14,940.00 | 1,814,271 |
| 2025-04-22 | 13,660.00 | 14,080.00 | 13,660.00 | 14,060.00 | 14,060.00 | 28,696 |
| 2025-04-21 | 14,000.00 | 14,100.00 | 13,750.00 | 13,790.00 | 13,790.00 | 18,564 |
| 2025-04-18 | 13,940.00 | 13,940.00 | 13,620.00 | 13,900.00 | 13,900.00 | 14,030 |
| 2025-04-17 | 13,740.00 | 13,980.00 | 13,730.00 | 13,920.00 | 13,920.00 | 27,354 |
| 2025-04-16 | 14,490.00 | 14,490.00 | 13,720.00 | 13,740.00 | 13,740.00 | 34,729 |
| 2025-04-15 | 13,860.00 | 14,560.00 | 13,530.00 | 14,380.00 | 14,380.00 | 75,482 |
| 2025-04-14 | 13,530.00 | 13,940.00 | 13,460.00 | 13,940.00 | 13,940.00 | 31,785 |
| 2025-04-11 | 13,070.00 | 13,390.00 | 12,800.00 | 13,380.00 | 13,380.00 | 22,156 |
| 2025-04-10 | 12,680.00 | 13,070.00 | 12,630.00 | 13,070.00 | 13,070.00 | 47,530 |
| 2025-04-09 | 12,220.00 | 12,670.00 | 11,830.00 | 11,980.00 | 11,980.00 | 54,498 |
| 2025-04-08 | 12,860.00 | 13,240.00 | 12,670.00 | 12,670.00 | 12,670.00 | 26,222 |
| 2025-04-07 | 13,230.00 | 13,580.00 | 12,670.00 | 12,670.00 | 12,670.00 | 52,042 |
| 2025-04-04 | 13,600.00 | 14,120.00 | 13,370.00 | 13,730.00 | 13,730.00 | 31,855 |
| 2025-04-03 | 13,800.00 | 14,050.00 | 13,560.00 | 13,920.00 | 13,920.00 | 29,821 |
| 2025-04-02 | 14,210.00 | 15,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 27,572 |
| 2025-04-01 | 13,950.00 | 14,250.00 | 13,950.00 | 14,030.00 | 14,030.00 | 22,276 |
| 2025-03-31 | 14,150.00 | 14,420.00 | 13,900.00 | 13,900.00 | 13,900.00 | 34,395 |
| 2025-03-28 | 14,910.00 | 14,980.00 | 14,480.00 | 14,570.00 | 14,570.00 | 30,379 |
| 2025-03-27 | 15,230.00 | 15,240.00 | 14,810.00 | 14,810.00 | 14,810.00 | 45,141 |
| 2025-03-26 | 15,130.00 | 15,330.00 | 14,980.00 | 15,310.00 | 15,310.00 | 25,299 |
| 2025-03-25 | 15,370.00 | 15,700.00 | 14,500.00 | 15,130.00 | 15,130.00 | 35,003 |
| 2025-03-24 | 15,290.00 | 15,940.00 | 15,280.00 | 15,390.00 | 15,390.00 | 51,984 |
| 2025-03-21 | 15,490.00 | 15,680.00 | 15,260.00 | 15,390.00 | 15,390.00 | 43,753 |
| 2025-03-20 | 15,730.00 | 15,890.00 | 15,540.00 | 15,640.00 | 15,640.00 | 45,057 |
| 2025-03-19 | 16,170.00 | 16,230.00 | 15,720.00 | 15,770.00 | 15,770.00 | 55,064 |
| 2025-03-18 | 16,270.00 | 16,400.00 | 15,900.00 | 16,170.00 | 16,170.00 | 53,947 |
| 2025-03-17 | 16,300.00 | 16,460.00 | 16,090.00 | 16,170.00 | 16,170.00 | 48,880 |
| 2025-03-14 | 15,770.00 | 16,640.00 | 15,770.00 | 16,190.00 | 16,190.00 | 139,450 |
| 2025-03-13 | 16,400.00 | 16,400.00 | 15,780.00 | 15,820.00 | 15,820.00 | 48,653 |
| 2025-03-12 | 16,440.00 | 16,440.00 | 16,020.00 | 16,120.00 | 16,120.00 | 54,294 |
| 2025-03-11 | 15,000.00 | 16,120.00 | 15,000.00 | 16,100.00 | 16,100.00 | 100,539 |
| 2025-03-10 | 15,600.00 | 16,000.00 | 15,520.00 | 15,520.00 | 15,520.00 | 42,322 |
| 2025-03-07 | 15,700.00 | 15,970.00 | 15,600.00 | 15,650.00 | 15,650.00 | 63,642 |
| 2025-03-06 | 16,520.00 | 16,560.00 | 15,870.00 | 16,050.00 | 16,050.00 | 81,034 |
| 2025-03-05 | 16,240.00 | 16,790.00 | 16,240.00 | 16,480.00 | 16,480.00 | 49,769 |
| 2025-03-04 | 16,700.00 | 16,810.00 | 16,110.00 | 16,230.00 | 16,230.00 | 65,120 |
| 2025-02-28 | 17,550.00 | 17,920.00 | 16,700.00 | 16,700.00 | 16,700.00 | 138,518 |
| 2025-02-27 | 17,620.00 | 17,950.00 | 17,320.00 | 17,320.00 | 17,320.00 | 85,192 |
| 2025-02-26 | 17,450.00 | 17,760.00 | 17,360.00 | 17,570.00 | 17,570.00 | 43,621 |
| 2025-02-25 | 17,450.00 | 17,660.00 | 17,310.00 | 17,460.00 | 17,460.00 | 54,983 |
| 2025-02-24 | 18,000.00 | 18,210.00 | 17,490.00 | 17,710.00 | 17,710.00 | 83,250 |
| 2025-02-21 | 17,760.00 | 18,590.00 | 17,730.00 | 18,220.00 | 18,220.00 | 130,024 |
| 2025-02-20 | 18,720.00 | 18,820.00 | 17,930.00 | 17,940.00 | 17,940.00 | 137,170 |
| 2025-02-19 | 19,020.00 | 19,350.00 | 18,650.00 | 18,810.00 | 18,810.00 | 200,611 |
| 2025-02-18 | 18,500.00 | 19,150.00 | 18,400.00 | 18,960.00 | 18,960.00 | 425,902 |
| 2025-02-17 | 18,620.00 | 18,630.00 | 18,280.00 | 18,490.00 | 18,490.00 | 123,711 |
| 2025-02-14 | 18,050.00 | 18,640.00 | 17,910.00 | 18,640.00 | 18,640.00 | 159,713 |
| 2025-02-13 | 17,610.00 | 18,000.00 | 17,530.00 | 18,000.00 | 18,000.00 | 148,348 |
| 2025-02-12 | 18,740.00 | 18,750.00 | 17,800.00 | 17,800.00 | 17,800.00 | 236,136 |
| 2025-02-11 | 19,150.00 | 19,490.00 | 18,650.00 | 18,770.00 | 18,770.00 | 348,413 |
| 2025-02-10 | 19,760.00 | 20,950.00 | 19,300.00 | 19,360.00 | 19,360.00 | 1,152,498 |
| 2025-02-07 | 19,670.00 | 20,050.00 | 19,180.00 | 19,680.00 | 19,680.00 | 480,082 |
| 2025-02-06 | 20,100.00 | 20,200.00 | 19,100.00 | 19,680.00 | 19,680.00 | 635,048 |
| 2025-02-05 | 17,910.00 | 20,700.00 | 17,840.00 | 20,000.00 | 20,000.00 | 3,101,760 |
| 2025-02-04 | 17,330.00 | 18,350.00 | 17,330.00 | 17,800.00 | 17,800.00 | 226,986 |
| 2025-02-03 | 18,250.00 | 18,540.00 | 16,810.00 | 17,220.00 | 17,220.00 | 304,475 |
| 2025-01-31 | 17,340.00 | 18,350.00 | 17,230.00 | 18,260.00 | 18,260.00 | 251,466 |
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.