Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 17,300.00 | 18,060.00 | 17,240.00 | 17,430.00 | 17,430.00 | 96,461 |
| 2025-01-23 | 18,180.00 | 18,180.00 | 17,270.00 | 17,300.00 | 17,300.00 | 102,562 |
| 2025-01-22 | 18,350.00 | 18,470.00 | 18,010.00 | 18,060.00 | 18,060.00 | 208,285 |
| 2025-01-21 | 17,790.00 | 18,070.00 | 17,400.00 | 17,900.00 | 17,900.00 | 179,063 |
| 2025-01-20 | 17,550.00 | 17,930.00 | 17,380.00 | 17,580.00 | 17,580.00 | 96,885 |
| 2025-01-17 | 17,710.00 | 17,840.00 | 17,360.00 | 17,550.00 | 17,550.00 | 70,507 |
| 2025-01-16 | 17,620.00 | 17,860.00 | 17,370.00 | 17,700.00 | 17,700.00 | 71,646 |
| 2025-01-15 | 18,000.00 | 18,000.00 | 17,400.00 | 17,510.00 | 17,510.00 | 87,008 |
| 2025-01-14 | 18,150.00 | 18,200.00 | 17,710.00 | 17,930.00 | 17,930.00 | 109,916 |
| 2025-01-13 | 18,000.00 | 18,440.00 | 17,870.00 | 18,140.00 | 18,140.00 | 148,169 |
| 2025-01-10 | 18,700.00 | 18,890.00 | 18,200.00 | 18,280.00 | 18,280.00 | 185,052 |
| 2025-01-09 | 17,570.00 | 19,230.00 | 17,190.00 | 18,700.00 | 18,700.00 | 531,906 |
| 2025-01-08 | 18,360.00 | 18,360.00 | 17,720.00 | 17,750.00 | 17,750.00 | 181,342 |
| 2025-01-07 | 18,500.00 | 18,850.00 | 18,220.00 | 18,390.00 | 18,390.00 | 285,935 |
| 2025-01-06 | 18,450.00 | 18,580.00 | 18,050.00 | 18,310.00 | 18,310.00 | 307,626 |
| 2025-01-03 | 18,610.00 | 18,620.00 | 17,550.00 | 18,110.00 | 18,110.00 | 541,432 |
| 2025-01-02 | 17,870.00 | 19,500.00 | 17,350.00 | 19,150.00 | 19,150.00 | 1,948,497 |
| 2024-12-30 | 15,100.00 | 16,550.00 | 15,100.00 | 16,450.00 | 16,450.00 | 219,688 |
| 2024-12-27 | 15,750.00 | 16,150.00 | 15,230.00 | 15,410.00 | 15,410.00 | 99,621 |
| 2024-12-26 | 15,740.00 | 16,430.00 | 15,740.00 | 16,070.00 | 16,070.00 | 259,403 |
| 2024-12-24 | 14,700.00 | 16,860.00 | 14,700.00 | 15,660.00 | 15,660.00 | 751,067 |
| 2024-12-23 | 14,300.00 | 14,900.00 | 14,290.00 | 14,840.00 | 14,840.00 | 42,499 |
| 2024-12-20 | 14,800.00 | 14,930.00 | 14,200.00 | 14,240.00 | 14,240.00 | 43,524 |
| 2024-12-19 | 14,430.00 | 14,960.00 | 14,400.00 | 14,800.00 | 14,800.00 | 36,010 |
| 2024-12-18 | 15,190.00 | 15,500.00 | 14,850.00 | 15,060.00 | 15,060.00 | 60,884 |
| 2024-12-17 | 15,040.00 | 15,150.00 | 14,830.00 | 15,100.00 | 15,100.00 | 44,236 |
| 2024-12-16 | 15,390.00 | 15,390.00 | 15,050.00 | 15,150.00 | 15,150.00 | 52,756 |
| 2024-12-13 | 14,530.00 | 15,140.00 | 14,530.00 | 15,010.00 | 15,010.00 | 58,106 |
| 2024-12-12 | 14,750.00 | 14,830.00 | 14,380.00 | 14,770.00 | 14,770.00 | 55,985 |
| 2024-12-11 | 14,120.00 | 14,830.00 | 14,120.00 | 14,620.00 | 14,620.00 | 55,515 |
| 2024-12-10 | 13,250.00 | 14,270.00 | 13,250.00 | 14,250.00 | 14,250.00 | 77,101 |
| 2024-12-09 | 14,000.00 | 14,200.00 | 13,200.00 | 13,250.00 | 13,250.00 | 144,061 |
| 2024-12-06 | 15,200.00 | 15,460.00 | 14,000.00 | 14,560.00 | 14,560.00 | 148,845 |
| 2024-12-05 | 15,840.00 | 15,850.00 | 15,390.00 | 15,390.00 | 15,390.00 | 59,813 |
| 2024-12-04 | 16,200.00 | 16,430.00 | 15,500.00 | 15,610.00 | 15,610.00 | 141,853 |
| 2024-12-03 | 16,350.00 | 16,710.00 | 16,260.00 | 16,610.00 | 16,610.00 | 71,372 |
| 2024-12-02 | 17,100.00 | 17,450.00 | 16,300.00 | 16,350.00 | 16,350.00 | 111,813 |
| 2024-11-29 | 17,490.00 | 17,490.00 | 16,820.00 | 16,820.00 | 16,820.00 | 92,873 |
| 2024-11-28 | 17,950.00 | 17,950.00 | 17,210.00 | 17,320.00 | 17,320.00 | 233,553 |
| 2024-11-27 | 16,660.00 | 17,800.00 | 16,170.00 | 17,430.00 | 17,430.00 | 276,365 |
| 2024-11-26 | 16,470.00 | 16,880.00 | 16,300.00 | 16,660.00 | 16,660.00 | 93,154 |
| 2024-11-25 | 16,080.00 | 16,730.00 | 16,080.00 | 16,650.00 | 16,650.00 | 100,150 |
| 2024-11-22 | 16,000.00 | 16,940.00 | 15,990.00 | 16,110.00 | 16,110.00 | 144,132 |
| 2024-11-21 | 16,050.00 | 16,350.00 | 15,590.00 | 15,650.00 | 15,650.00 | 78,632 |
| 2024-11-20 | 16,440.00 | 16,710.00 | 16,160.00 | 16,230.00 | 16,230.00 | 83,169 |
| 2024-11-19 | 15,950.00 | 17,160.00 | 15,950.00 | 16,350.00 | 16,350.00 | 260,912 |
| 2024-11-18 | 15,500.00 | 16,230.00 | 15,140.00 | 15,910.00 | 15,910.00 | 132,679 |
| 2024-11-15 | 15,280.00 | 16,050.00 | 15,200.00 | 15,500.00 | 15,500.00 | 163,657 |
| 2024-11-14 | 16,300.00 | 16,490.00 | 15,460.00 | 15,620.00 | 15,620.00 | 199,366 |
| 2024-11-13 | 15,910.00 | 18,230.00 | 15,910.00 | 16,340.00 | 16,340.00 | 1,294,054 |
| 2024-11-12 | 15,600.00 | 16,560.00 | 15,600.00 | 15,880.00 | 15,880.00 | 176,777 |
| 2024-11-11 | 16,080.00 | 16,080.00 | 15,600.00 | 15,640.00 | 15,640.00 | 47,737 |
| 2024-11-08 | 16,490.00 | 16,490.00 | 16,060.00 | 16,060.00 | 16,060.00 | 57,574 |
| 2024-11-07 | 15,830.00 | 16,600.00 | 15,520.00 | 16,490.00 | 16,490.00 | 220,862 |
| 2024-11-06 | 15,850.00 | 16,000.00 | 15,400.00 | 15,520.00 | 15,520.00 | 49,614 |
| 2024-11-05 | 15,560.00 | 15,910.00 | 15,460.00 | 15,750.00 | 15,750.00 | 42,794 |
| 2024-11-04 | 15,120.00 | 15,640.00 | 15,120.00 | 15,520.00 | 15,520.00 | 42,853 |
| 2024-11-01 | 15,620.00 | 15,620.00 | 15,200.00 | 15,250.00 | 15,250.00 | 52,157 |
| 2024-10-31 | 15,590.00 | 16,450.00 | 15,160.00 | 15,720.00 | 15,720.00 | 98,283 |
| 2024-10-30 | 15,700.00 | 16,040.00 | 15,540.00 | 15,590.00 | 15,590.00 | 40,030 |
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.