Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 36,800.00 | 39,000.00 | 36,450.00 | 38,450.00 | 18,998.44 | 1,253,896 |
| 2022-08-12 | 35,800.00 | 37,200.00 | 35,650.00 | 36,200.00 | 17,886.70 | 504,328 |
| 2022-08-11 | 35,600.00 | 36,550.00 | 35,450.00 | 35,950.00 | 17,763.17 | 388,762 |
| 2022-08-10 | 36,900.00 | 36,950.00 | 35,650.00 | 35,650.00 | 17,614.94 | 494,848 |
| 2022-08-09 | 37,900.00 | 38,300.00 | 37,100.00 | 37,800.00 | 18,677.27 | 814,526 |
| 2022-08-08 | 35,000.00 | 42,500.00 | 35,000.00 | 37,750.00 | 18,652.57 | 9,267,884 |
| 2022-08-05 | 33,400.00 | 33,650.00 | 32,700.00 | 33,500.00 | 16,552.61 | 188,448 |
| 2022-08-04 | 32,950.00 | 33,500.00 | 32,000.00 | 33,450.00 | 16,527.90 | 356,028 |
| 2022-08-03 | 32,500.00 | 32,600.00 | 31,750.00 | 32,300.00 | 15,959.68 | 153,946 |
| 2022-08-02 | 31,150.00 | 33,500.00 | 31,050.00 | 32,150.00 | 15,885.56 | 933,254 |
| 2022-08-01 | 30,450.00 | 31,450.00 | 30,300.00 | 30,850.00 | 15,243.22 | 219,550 |
| 2022-07-29 | 30,050.00 | 30,750.00 | 29,900.00 | 30,150.00 | 14,897.35 | 127,654 |
| 2022-07-28 | 30,500.00 | 30,500.00 | 29,700.00 | 29,750.00 | 14,699.71 | 110,838 |
| 2022-07-27 | 29,900.00 | 30,250.00 | 29,550.00 | 30,250.00 | 14,946.76 | 101,804 |
| 2022-07-26 | 29,150.00 | 29,850.00 | 29,100.00 | 29,800.00 | 14,724.41 | 60,852 |
| 2022-07-25 | 29,150.00 | 29,700.00 | 28,500.00 | 29,450.00 | 14,551.47 | 78,862 |
| 2022-07-22 | 30,200.00 | 30,250.00 | 29,300.00 | 29,400.00 | 14,526.77 | 92,512 |
| 2022-07-21 | 29,900.00 | 30,900.00 | 29,850.00 | 30,200.00 | 14,922.05 | 142,176 |
| 2022-07-20 | 30,500.00 | 30,550.00 | 29,700.00 | 30,100.00 | 14,872.64 | 185,642 |
| 2022-07-19 | 29,500.00 | 30,200.00 | 27,900.00 | 29,350.00 | 14,502.06 | 190,898 |
| 2022-07-18 | 29,300.00 | 30,200.00 | 29,150.00 | 29,450.00 | 14,551.47 | 193,226 |
| 2022-07-15 | 28,800.00 | 29,150.00 | 27,700.00 | 28,900.00 | 14,279.71 | 139,592 |
| 2022-07-14 | 28,950.00 | 29,900.00 | 28,550.00 | 28,850.00 | 14,255.01 | 278,172 |
| 2022-07-13 | 27,750.00 | 30,800.00 | 27,450.00 | 29,050.00 | 14,353.83 | 875,240 |
| 2022-07-12 | 28,350.00 | 29,800.00 | 27,550.00 | 27,800.00 | 13,736.20 | 447,528 |
| 2022-07-11 | 29,300.00 | 29,900.00 | 28,350.00 | 28,350.00 | 14,007.95 | 232,096 |
| 2022-07-08 | 29,350.00 | 31,400.00 | 29,050.00 | 29,500.00 | 14,576.18 | 743,434 |
| 2022-07-07 | 25,850.00 | 32,400.00 | 25,800.00 | 30,100.00 | 14,872.64 | 2,745,998 |
| 2022-07-06 | 25,800.00 | 26,400.00 | 25,500.00 | 25,700.00 | 12,698.57 | 98,468 |
| 2022-07-05 | 25,000.00 | 27,000.00 | 24,950.00 | 26,000.00 | 12,846.80 | 121,388 |
| 2022-07-04 | 25,200.00 | 25,450.00 | 24,300.00 | 24,950.00 | 12,327.99 | 80,702 |
| 2022-07-01 | 26,000.00 | 26,800.00 | 24,900.00 | 25,150.00 | 12,426.81 | 68,418 |
| 2022-06-30 | 27,150.00 | 27,550.00 | 26,200.00 | 26,200.00 | 12,945.62 | 130,754 |
| 2022-06-29 | 26,350.00 | 27,150.00 | 26,100.00 | 27,050.00 | 13,365.61 | 83,092 |
| 2022-06-28 | 26,950.00 | 27,500.00 | 26,250.00 | 26,900.00 | 13,291.50 | 166,944 |
| 2022-06-27 | 26,000.00 | 27,350.00 | 25,600.00 | 27,050.00 | 13,365.61 | 145,664 |
| 2022-06-24 | 24,600.00 | 25,850.00 | 24,600.00 | 25,600.00 | 12,649.16 | 130,038 |
| 2022-06-23 | 26,800.00 | 27,250.00 | 24,800.00 | 24,800.00 | 12,253.87 | 198,754 |
| 2022-06-22 | 27,700.00 | 27,800.00 | 26,500.00 | 27,200.00 | 13,439.73 | 155,620 |
| 2022-06-21 | 26,850.00 | 27,750.00 | 26,600.00 | 27,700.00 | 13,686.78 | 103,044 |
| 2022-06-20 | 28,900.00 | 28,900.00 | 26,600.00 | 27,150.00 | 13,415.03 | 144,168 |
| 2022-06-17 | 28,400.00 | 29,900.00 | 27,900.00 | 28,700.00 | 14,180.89 | 203,548 |
| 2022-06-16 | 30,900.00 | 31,250.00 | 28,650.00 | 28,700.00 | 14,180.89 | 178,870 |
| 2022-06-15 | 31,400.00 | 32,000.00 | 29,650.00 | 30,150.00 | 14,897.35 | 160,070 |
| 2022-06-14 | 31,800.00 | 32,650.00 | 31,100.00 | 32,000.00 | 15,811.45 | 134,828 |
| 2022-06-13 | 34,650.00 | 35,000.00 | 32,850.00 | 32,850.00 | 16,231.44 | 116,594 |
| 2022-06-10 | 35,300.00 | 36,300.00 | 34,700.00 | 35,500.00 | 17,540.82 | 93,320 |
| 2022-06-09 | 35,050.00 | 36,500.00 | 34,950.00 | 35,350.00 | 17,466.71 | 132,808 |
| 2022-06-08 | 36,300.00 | 36,500.00 | 35,350.00 | 35,400.00 | 17,491.41 | 87,698 |
| 2022-06-07 | 36,700.00 | 37,200.00 | 36,050.00 | 36,300.00 | 17,936.11 | 120,544 |
| 2022-06-03 | 36,900.00 | 37,100.00 | 36,400.00 | 36,550.00 | 18,059.64 | 99,012 |
| 2022-06-02 | 36,250.00 | 37,350.00 | 35,500.00 | 36,900.00 | 18,232.58 | 325,090 |
| 2022-05-31 | 37,850.00 | 37,850.00 | 35,700.00 | 35,950.00 | 17,763.17 | 245,454 |
| 2022-05-30 | 37,050.00 | 37,700.00 | 37,050.00 | 37,400.00 | 18,479.63 | 66,144 |
| 2022-05-27 | 37,400.00 | 37,550.00 | 36,400.00 | 36,750.00 | 18,158.46 | 72,944 |
| 2022-05-26 | 38,150.00 | 38,300.00 | 36,600.00 | 37,150.00 | 18,356.10 | 157,840 |
| 2022-05-25 | 36,300.00 | 38,450.00 | 35,250.00 | 38,250.00 | 18,899.62 | 532,940 |
| 2022-05-24 | 36,300.00 | 37,450.00 | 36,000.00 | 36,000.00 | 17,787.88 | 290,312 |
| 2022-05-23 | 36,150.00 | 36,750.00 | 35,200.00 | 36,300.00 | 17,936.11 | 220,910 |
| 2022-05-20 | 34,950.00 | 35,850.00 | 34,450.00 | 35,350.00 | 17,466.71 | 143,290 |
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.