Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 34,750.00 | 35,100.00 | 34,650.00 | 34,950.00 | 17,269.07 | 119,952 |
| 2022-05-18 | 35,100.00 | 37,000.00 | 34,600.00 | 35,650.00 | 17,614.94 | 536,058 |
| 2022-05-17 | 34,650.00 | 35,100.00 | 33,950.00 | 34,850.00 | 17,219.65 | 101,932 |
| 2022-05-16 | 34,150.00 | 35,400.00 | 34,150.00 | 34,500.00 | 17,046.72 | 116,246 |
| 2022-05-13 | 34,150.00 | 34,900.00 | 33,950.00 | 33,950.00 | 16,774.96 | 123,770 |
| 2022-05-12 | 34,800.00 | 35,500.00 | 33,600.00 | 34,150.00 | 16,873.78 | 137,830 |
| 2022-05-11 | 35,800.00 | 36,150.00 | 34,700.00 | 35,650.00 | 17,614.94 | 121,764 |
| 2022-05-10 | 34,350.00 | 35,550.00 | 33,350.00 | 35,400.00 | 17,491.41 | 178,028 |
| 2022-05-09 | 37,900.00 | 38,150.00 | 35,500.00 | 35,550.00 | 17,565.53 | 236,604 |
| 2022-05-06 | 39,650.00 | 39,700.00 | 38,400.00 | 38,400.00 | 18,973.74 | 140,338 |
| 2022-05-04 | 40,500.00 | 40,800.00 | 39,900.00 | 40,050.00 | 19,789.02 | 163,036 |
| 2022-05-03 | 40,000.00 | 41,100.00 | 39,650.00 | 40,100.00 | 19,813.72 | 302,644 |
| 2022-05-02 | 39,500.00 | 40,200.00 | 39,400.00 | 40,000.00 | 19,764.31 | 188,518 |
| 2022-04-29 | 39,700.00 | 40,450.00 | 39,600.00 | 40,050.00 | 19,789.02 | 141,124 |
| 2022-04-28 | 40,050.00 | 40,200.00 | 39,300.00 | 39,550.00 | 19,541.96 | 112,620 |
| 2022-04-27 | 39,700.00 | 40,100.00 | 38,800.00 | 39,700.00 | 19,616.08 | 240,066 |
| 2022-04-26 | 40,500.00 | 41,950.00 | 40,100.00 | 40,700.00 | 20,110.19 | 464,626 |
| 2022-04-25 | 40,400.00 | 41,350.00 | 40,050.00 | 40,050.00 | 19,789.02 | 244,254 |
| 2022-04-22 | 43,500.00 | 44,200.00 | 41,800.00 | 41,900.00 | 20,703.11 | 897,196 |
| 2022-04-21 | 41,850.00 | 43,100.00 | 41,700.00 | 42,150.00 | 20,826.64 | 270,640 |
| 2022-04-20 | 42,900.00 | 42,900.00 | 41,150.00 | 41,700.00 | 20,604.29 | 274,636 |
| 2022-04-19 | 42,150.00 | 42,650.00 | 42,050.00 | 42,600.00 | 21,048.99 | 114,328 |
| 2022-04-18 | 42,100.00 | 43,250.00 | 41,900.00 | 42,150.00 | 20,826.64 | 167,042 |
| 2022-04-15 | 42,800.00 | 42,800.00 | 41,550.00 | 42,600.00 | 21,048.99 | 164,368 |
| 2022-04-14 | 43,300.00 | 43,750.00 | 42,500.00 | 42,950.00 | 21,221.93 | 257,130 |
| 2022-04-13 | 43,250.00 | 44,200.00 | 42,100.00 | 42,800.00 | 21,147.81 | 684,664 |
| 2022-04-12 | 41,300.00 | 41,800.00 | 40,600.00 | 41,400.00 | 20,456.06 | 323,674 |
| 2022-04-11 | 42,550.00 | 43,950.00 | 41,850.00 | 42,250.00 | 20,876.05 | 419,552 |
| 2022-04-08 | 43,500.00 | 43,500.00 | 41,750.00 | 42,050.00 | 20,777.23 | 387,444 |
| 2022-04-07 | 45,500.00 | 45,800.00 | 42,900.00 | 43,500.00 | 21,493.69 | 598,264 |
| 2022-04-06 | 45,800.00 | 46,900.00 | 45,600.00 | 46,250.00 | 22,852.48 | 449,774 |
| 2022-04-05 | 45,800.00 | 46,500.00 | 45,000.00 | 46,350.00 | 22,901.89 | 602,450 |
| 2022-04-04 | 44,900.00 | 45,450.00 | 44,750.00 | 45,350.00 | 22,407.79 | 423,526 |
| 2022-04-01 | 44,600.00 | 45,250.00 | 44,150.00 | 44,700.00 | 22,086.62 | 318,036 |
| 2022-03-31 | 44,950.00 | 45,350.00 | 44,350.00 | 44,950.00 | 22,210.14 | 644,258 |
| 2022-03-30 | 46,350.00 | 46,400.00 | 44,150.00 | 44,950.00 | 22,210.14 | 1,348,640 |
| 2022-03-29 | 48,150.00 | 48,250.00 | 45,900.00 | 46,300.00 | 22,877.19 | 594,498 |
| 2022-03-28 | 48,800.00 | 50,300.00 | 48,050.00 | 48,050.00 | 23,741.88 | 794,896 |
| 2022-03-25 | 50,900.00 | 51,400.00 | 49,200.00 | 49,300.00 | 24,359.51 | 1,218,502 |
| 2022-03-24 | 49,700.00 | 50,300.00 | 48,650.00 | 49,750.00 | 24,581.86 | 883,686 |
| 2022-03-23 | 49,450.00 | 51,900.00 | 48,650.00 | 51,200.00 | 25,298.32 | 2,149,658 |
| 2022-03-22 | 48,250.00 | 49,900.00 | 47,700.00 | 49,900.00 | 24,655.98 | 1,217,432 |
| 2022-03-21 | 48,800.00 | 49,700.00 | 47,600.00 | 49,000.00 | 24,211.28 | 2,437,290 |
| 2022-03-18 | 44,550.00 | 50,600.00 | 43,950.00 | 48,300.00 | 23,865.40 | 9,901,428 |
| 2022-03-17 | 45,500.00 | 49,300.00 | 43,100.00 | 43,400.00 | 21,444.28 | 5,613,118 |
| 2022-03-16 | 41,500.00 | 42,500.00 | 40,400.00 | 42,100.00 | 20,801.94 | 1,030,952 |
| 2022-03-15 | 40,800.00 | 41,600.00 | 40,200.00 | 41,050.00 | 20,283.12 | 489,408 |
| 2022-03-14 | 40,100.00 | 41,950.00 | 39,750.00 | 40,350.00 | 19,937.25 | 720,306 |
| 2022-03-11 | 40,300.00 | 40,650.00 | 39,900.00 | 40,150.00 | 19,838.43 | 193,284 |
| 2022-03-10 | 40,400.00 | 41,350.00 | 40,100.00 | 40,350.00 | 19,937.25 | 429,802 |
| 2022-03-08 | 38,600.00 | 40,450.00 | 38,400.00 | 39,250.00 | 19,393.73 | 415,692 |
| 2022-03-07 | 40,300.00 | 40,700.00 | 39,700.00 | 39,700.00 | 19,616.08 | 486,834 |
| 2022-03-04 | 41,950.00 | 42,500.00 | 40,700.00 | 41,500.00 | 20,505.47 | 532,346 |
| 2022-03-03 | 42,450.00 | 42,450.00 | 41,300.00 | 41,950.00 | 20,727.82 | 471,404 |
| 2022-03-02 | 41,900.00 | 42,650.00 | 41,500.00 | 42,250.00 | 20,876.05 | 684,982 |
| 2022-02-28 | 40,900.00 | 43,150.00 | 40,200.00 | 42,200.00 | 20,851.35 | 1,291,856 |
| 2022-02-25 | 40,500.00 | 43,400.00 | 40,000.00 | 41,250.00 | 20,381.94 | 3,311,914 |
| 2022-02-24 | 39,600.00 | 40,900.00 | 38,600.00 | 38,750.00 | 19,146.68 | 1,199,774 |
| 2022-02-23 | 38,200.00 | 41,100.00 | 37,600.00 | 40,400.00 | 19,961.95 | 2,223,208 |
| 2022-02-22 | 38,300.00 | 38,550.00 | 37,500.00 | 37,600.00 | 18,578.45 | 458,086 |
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.