Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 15,650.00 | 16,000.00 | 15,450.00 | 15,650.00 | 15,465.57 | 275,278 |
| 2022-11-11 | 15,600.00 | 15,850.00 | 15,400.00 | 15,500.00 | 15,317.34 | 331,811 |
| 2022-11-10 | 15,200.00 | 15,400.00 | 15,050.00 | 15,100.00 | 14,922.05 | 108,063 |
| 2022-11-09 | 15,500.00 | 15,650.00 | 15,250.00 | 15,400.00 | 15,218.52 | 162,940 |
| 2022-11-08 | 15,300.00 | 15,650.00 | 15,200.00 | 15,350.00 | 15,169.11 | 160,399 |
| 2022-11-07 | 15,350.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,020.88 | 72,941 |
| 2022-11-04 | 15,300.00 | 15,600.00 | 15,150.00 | 15,450.00 | 15,267.93 | 122,088 |
| 2022-11-03 | 14,650.00 | 15,450.00 | 14,350.00 | 15,450.00 | 15,267.93 | 194,104 |
| 2022-11-02 | 15,350.00 | 15,600.00 | 14,950.00 | 15,100.00 | 14,922.05 | 209,406 |
| 2022-11-01 | 14,950.00 | 15,350.00 | 14,750.00 | 15,350.00 | 15,169.11 | 209,348 |
| 2022-10-31 | 15,100.00 | 15,200.00 | 14,800.00 | 14,850.00 | 14,675.00 | 115,718 |
| 2022-10-28 | 14,700.00 | 16,000.00 | 14,500.00 | 14,850.00 | 14,675.00 | 1,123,334 |
| 2022-10-27 | 14,450.00 | 14,550.00 | 14,200.00 | 14,400.00 | 14,230.30 | 111,141 |
| 2022-10-26 | 15,000.00 | 15,100.00 | 14,200.00 | 14,300.00 | 14,131.48 | 151,966 |
| 2022-10-25 | 15,450.00 | 15,450.00 | 14,850.00 | 14,850.00 | 14,675.00 | 137,523 |
| 2022-10-24 | 15,300.00 | 15,600.00 | 15,050.00 | 15,200.00 | 15,020.88 | 165,517 |
| 2022-10-21 | 15,350.00 | 15,650.00 | 14,900.00 | 15,000.00 | 14,823.23 | 204,475 |
| 2022-10-20 | 15,700.00 | 15,700.00 | 15,000.00 | 15,150.00 | 14,971.46 | 134,102 |
| 2022-10-19 | 15,650.00 | 16,100.00 | 15,400.00 | 15,550.00 | 15,366.75 | 379,543 |
| 2022-10-18 | 15,400.00 | 15,600.00 | 15,000.00 | 15,500.00 | 15,317.34 | 344,617 |
| 2022-10-17 | 14,550.00 | 15,200.00 | 14,400.00 | 15,000.00 | 14,823.23 | 228,285 |
| 2022-10-14 | 14,950.00 | 15,400.00 | 14,850.00 | 14,950.00 | 14,773.82 | 255,367 |
| 2022-10-13 | 14,900.00 | 15,550.00 | 14,500.00 | 14,600.00 | 14,427.95 | 238,475 |
| 2022-10-12 | 14,450.00 | 15,700.00 | 14,450.00 | 15,100.00 | 14,922.05 | 496,577 |
| 2022-10-11 | 15,150.00 | 15,300.00 | 14,500.00 | 14,500.00 | 14,329.12 | 158,620 |
| 2022-10-07 | 15,400.00 | 16,300.00 | 15,400.00 | 15,550.00 | 15,366.75 | 485,271 |
| 2022-10-06 | 15,600.00 | 16,000.00 | 15,450.00 | 15,600.00 | 15,416.16 | 299,027 |
| 2022-10-05 | 15,050.00 | 16,750.00 | 15,000.00 | 15,300.00 | 15,119.70 | 1,390,626 |
| 2022-10-04 | 14,500.00 | 15,150.00 | 14,350.00 | 14,700.00 | 14,526.77 | 463,963 |
| 2022-09-30 | 14,350.00 | 14,900.00 | 13,950.00 | 14,200.00 | 14,032.66 | 384,629 |
| 2022-09-29 | 16,350.00 | 16,500.00 | 14,750.00 | 14,750.00 | 14,576.18 | 390,521 |
| 2022-09-28 | 17,900.00 | 18,350.00 | 16,000.00 | 16,000.00 | 15,811.45 | 596,437 |
| 2022-09-27 | 18,400.00 | 18,450.00 | 17,050.00 | 17,600.00 | 17,392.59 | 794,932 |
| 2022-09-26 | 17,950.00 | 21,600.00 | 17,950.00 | 19,300.00 | 19,072.56 | 1,404,304 |
| 2022-09-23 | 19,900.00 | 20,250.00 | 18,550.00 | 18,550.00 | 18,331.40 | 451,640 |
| 2022-09-22 | 21,150.00 | 21,700.00 | 20,400.00 | 20,800.00 | 20,554.88 | 331,248 |
| 2022-09-21 | 21,350.00 | 21,750.00 | 20,500.00 | 21,500.00 | 21,246.63 | 375,513 |
| 2022-09-20 | 20,050.00 | 22,800.00 | 19,700.00 | 21,350.00 | 21,098.40 | 1,827,312 |
| 2022-09-19 | 18,000.00 | 21,950.00 | 17,800.00 | 19,650.00 | 19,418.43 | 1,761,430 |
| 2022-09-16 | 17,800.00 | 18,400.00 | 17,600.00 | 17,900.00 | 17,689.06 | 102,726 |
| 2022-09-15 | 18,150.00 | 18,250.00 | 17,700.00 | 17,850.00 | 17,639.65 | 105,122 |
| 2022-09-14 | 17,800.00 | 18,100.00 | 17,550.00 | 17,850.00 | 17,639.65 | 123,071 |
| 2022-09-13 | 18,050.00 | 18,700.00 | 18,050.00 | 18,550.00 | 18,331.40 | 141,788 |
| 2022-09-08 | 17,950.00 | 18,850.00 | 17,900.00 | 17,950.00 | 17,738.47 | 234,363 |
| 2022-09-07 | 19,250.00 | 19,300.00 | 17,950.00 | 17,950.00 | 17,738.47 | 225,015 |
| 2022-09-06 | 21,950.00 | 24,100.00 | 19,250.00 | 19,600.00 | 19,369.02 | 1,299,547 |
| 2022-09-05 | 39,250.00 | 39,850.00 | 37,850.00 | 38,600.00 | 19,072.56 | 441,278 |
| 2022-09-02 | 40,850.00 | 41,450.00 | 39,300.00 | 39,300.00 | 19,418.43 | 393,540 |
| 2022-09-01 | 40,750.00 | 41,750.00 | 40,050.00 | 40,850.00 | 20,184.30 | 569,112 |
| 2022-08-31 | 39,000.00 | 40,800.00 | 38,350.00 | 40,750.00 | 20,134.89 | 505,614 |
| 2022-08-30 | 38,150.00 | 39,400.00 | 38,150.00 | 39,200.00 | 19,369.02 | 317,862 |
| 2022-08-29 | 37,950.00 | 38,750.00 | 37,800.00 | 38,400.00 | 18,973.74 | 375,634 |
| 2022-08-26 | 40,850.00 | 41,350.00 | 39,400.00 | 39,650.00 | 19,591.37 | 570,688 |
| 2022-08-25 | 41,150.00 | 41,500.00 | 40,100.00 | 41,100.00 | 20,307.83 | 748,188 |
| 2022-08-24 | 42,450.00 | 43,200.00 | 40,050.00 | 41,050.00 | 20,283.12 | 1,244,126 |
| 2022-08-23 | 37,300.00 | 47,600.00 | 36,150.00 | 42,200.00 | 20,851.35 | 5,856,322 |
| 2022-08-22 | 38,800.00 | 39,800.00 | 37,450.00 | 37,450.00 | 18,504.34 | 670,204 |
| 2022-08-19 | 38,000.00 | 39,350.00 | 38,000.00 | 38,700.00 | 19,121.97 | 759,382 |
| 2022-08-18 | 37,300.00 | 38,500.00 | 37,000.00 | 37,550.00 | 18,553.75 | 371,124 |
| 2022-08-17 | 38,450.00 | 38,450.00 | 36,350.00 | 37,900.00 | 18,726.68 | 439,246 |
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.