Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15,700.00 | 15,950.00 | 15,510.00 | 15,930.00 | 15,930.00 | 39,702 |
| 2024-10-28 | 15,360.00 | 16,400.00 | 15,360.00 | 15,850.00 | 15,850.00 | 79,738 |
| 2024-10-25 | 15,800.00 | 16,070.00 | 15,120.00 | 15,450.00 | 15,450.00 | 44,407 |
| 2024-10-24 | 15,660.00 | 15,940.00 | 15,500.00 | 15,800.00 | 15,800.00 | 36,192 |
| 2024-10-23 | 15,560.00 | 15,950.00 | 15,120.00 | 15,880.00 | 15,880.00 | 56,681 |
| 2024-10-22 | 16,150.00 | 16,290.00 | 15,560.00 | 15,580.00 | 15,580.00 | 73,324 |
| 2024-10-21 | 16,230.00 | 16,720.00 | 16,070.00 | 16,330.00 | 16,330.00 | 47,900 |
| 2024-10-18 | 16,570.00 | 16,630.00 | 16,070.00 | 16,230.00 | 16,230.00 | 53,335 |
| 2024-10-17 | 16,710.00 | 16,840.00 | 16,500.00 | 16,550.00 | 16,550.00 | 45,111 |
| 2024-10-16 | 17,100.00 | 17,130.00 | 16,700.00 | 16,700.00 | 16,700.00 | 60,141 |
| 2024-10-15 | 17,350.00 | 17,620.00 | 17,060.00 | 17,220.00 | 17,220.00 | 56,711 |
| 2024-10-14 | 17,180.00 | 17,700.00 | 17,180.00 | 17,350.00 | 17,350.00 | 50,361 |
| 2024-10-11 | 17,210.00 | 17,600.00 | 17,050.00 | 17,050.00 | 17,050.00 | 78,530 |
| 2024-10-10 | 17,600.00 | 17,670.00 | 16,890.00 | 16,950.00 | 16,950.00 | 78,018 |
| 2024-10-08 | 17,840.00 | 17,930.00 | 17,520.00 | 17,520.00 | 17,520.00 | 62,036 |
| 2024-10-07 | 17,350.00 | 18,110.00 | 17,210.00 | 18,090.00 | 18,090.00 | 83,200 |
| 2024-10-04 | 17,230.00 | 17,480.00 | 17,120.00 | 17,160.00 | 17,160.00 | 76,843 |
| 2024-10-02 | 17,830.00 | 17,870.00 | 17,450.00 | 17,500.00 | 17,500.00 | 69,096 |
| 2024-09-30 | 18,300.00 | 18,850.00 | 18,060.00 | 18,080.00 | 18,080.00 | 124,313 |
| 2024-09-27 | 18,410.00 | 18,590.00 | 18,110.00 | 18,300.00 | 18,300.00 | 118,602 |
| 2024-09-26 | 18,000.00 | 18,610.00 | 17,820.00 | 18,490.00 | 18,490.00 | 257,127 |
| 2024-09-25 | 18,090.00 | 18,430.00 | 17,320.00 | 17,590.00 | 17,590.00 | 173,261 |
| 2024-09-24 | 17,890.00 | 18,060.00 | 17,770.00 | 18,050.00 | 18,050.00 | 61,154 |
| 2024-09-23 | 17,900.00 | 18,240.00 | 17,670.00 | 17,890.00 | 17,890.00 | 132,853 |
| 2024-09-20 | 18,060.00 | 18,100.00 | 17,670.00 | 17,940.00 | 17,940.00 | 139,279 |
| 2024-09-19 | 18,010.00 | 18,030.00 | 17,610.00 | 17,880.00 | 17,880.00 | 137,394 |
| 2024-09-13 | 18,480.00 | 18,590.00 | 17,910.00 | 18,080.00 | 18,080.00 | 335,049 |
| 2024-09-12 | 15,980.00 | 19,480.00 | 15,980.00 | 18,200.00 | 18,200.00 | 2,822,639 |
| 2024-09-11 | 15,560.00 | 16,410.00 | 15,560.00 | 15,810.00 | 15,810.00 | 44,609 |
| 2024-09-10 | 16,270.00 | 16,470.00 | 15,660.00 | 15,660.00 | 15,660.00 | 49,158 |
| 2024-09-09 | 15,450.00 | 16,470.00 | 15,430.00 | 16,250.00 | 16,250.00 | 49,583 |
| 2024-09-06 | 16,600.00 | 16,730.00 | 15,820.00 | 15,970.00 | 15,970.00 | 75,594 |
| 2024-09-05 | 17,150.00 | 17,460.00 | 16,340.00 | 16,600.00 | 16,600.00 | 77,794 |
| 2024-09-04 | 17,230.00 | 17,570.00 | 17,110.00 | 17,140.00 | 17,140.00 | 84,780 |
| 2024-09-03 | 18,900.00 | 18,900.00 | 18,000.00 | 18,070.00 | 18,070.00 | 90,585 |
| 2024-09-02 | 18,500.00 | 18,840.00 | 17,990.00 | 18,840.00 | 18,840.00 | 101,078 |
| 2024-08-30 | 18,010.00 | 18,300.00 | 17,950.00 | 18,230.00 | 18,230.00 | 53,166 |
| 2024-08-29 | 18,100.00 | 18,240.00 | 17,600.00 | 17,950.00 | 17,950.00 | 76,805 |
| 2024-08-28 | 18,690.00 | 18,960.00 | 18,140.00 | 18,180.00 | 18,180.00 | 81,704 |
| 2024-08-27 | 18,800.00 | 19,120.00 | 18,380.00 | 18,810.00 | 18,810.00 | 63,100 |
| 2024-08-26 | 18,900.00 | 19,240.00 | 18,590.00 | 18,710.00 | 18,710.00 | 71,979 |
| 2024-08-23 | 18,580.00 | 19,130.00 | 18,530.00 | 18,820.00 | 18,820.00 | 76,458 |
| 2024-08-22 | 19,660.00 | 19,660.00 | 19,020.00 | 19,060.00 | 19,060.00 | 102,501 |
| 2024-08-21 | 19,300.00 | 19,960.00 | 18,800.00 | 19,690.00 | 19,690.00 | 198,841 |
| 2024-08-20 | 19,100.00 | 19,790.00 | 19,040.00 | 19,430.00 | 19,430.00 | 237,952 |
| 2024-08-19 | 18,650.00 | 19,250.00 | 18,420.00 | 18,800.00 | 18,800.00 | 174,565 |
| 2024-08-16 | 18,350.00 | 18,730.00 | 18,210.00 | 18,650.00 | 18,650.00 | 206,999 |
| 2024-08-14 | 17,600.00 | 19,900.00 | 17,300.00 | 17,880.00 | 17,880.00 | 731,434 |
| 2024-08-13 | 17,600.00 | 18,210.00 | 17,160.00 | 17,300.00 | 17,300.00 | 143,119 |
| 2024-08-12 | 17,100.00 | 17,740.00 | 17,100.00 | 17,650.00 | 17,650.00 | 49,562 |
| 2024-08-09 | 16,870.00 | 17,490.00 | 16,870.00 | 17,200.00 | 17,200.00 | 68,697 |
| 2024-08-08 | 16,800.00 | 16,910.00 | 16,460.00 | 16,700.00 | 16,700.00 | 73,493 |
| 2024-08-07 | 17,000.00 | 17,380.00 | 17,000.00 | 17,070.00 | 17,070.00 | 61,083 |
| 2024-08-06 | 15,450.00 | 17,400.00 | 15,350.00 | 17,200.00 | 17,200.00 | 216,909 |
| 2024-08-05 | 18,700.00 | 18,820.00 | 14,870.00 | 15,800.00 | 15,800.00 | 288,753 |
| 2024-08-02 | 19,990.00 | 19,990.00 | 19,120.00 | 19,120.00 | 19,120.00 | 128,494 |
| 2024-08-01 | 19,570.00 | 20,400.00 | 19,570.00 | 20,350.00 | 20,350.00 | 133,147 |
| 2024-07-31 | 19,430.00 | 19,630.00 | 19,210.00 | 19,410.00 | 19,410.00 | 65,618 |
| 2024-07-30 | 20,300.00 | 20,300.00 | 19,430.00 | 19,430.00 | 19,430.00 | 100,503 |
| 2024-07-29 | 19,850.00 | 20,150.00 | 19,640.00 | 20,100.00 | 20,100.00 | 80,953 |
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.