Everybot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 38,000.00 | 39,350.00 | 37,400.00 | 39,350.00 | 19,443.14 | 360,268 |
| 2022-02-18 | 37,300.00 | 39,100.00 | 37,050.00 | 39,000.00 | 19,270.20 | 517,920 |
| 2022-02-17 | 39,300.00 | 40,200.00 | 36,100.00 | 38,150.00 | 18,850.21 | 960,122 |
| 2022-02-16 | 39,250.00 | 40,600.00 | 38,600.00 | 39,400.00 | 19,467.85 | 798,780 |
| 2022-02-15 | 37,000.00 | 39,650.00 | 37,000.00 | 37,400.00 | 18,479.63 | 1,266,516 |
| 2022-02-14 | 38,000.00 | 39,450.00 | 36,150.00 | 36,700.00 | 18,133.75 | 959,628 |
| 2022-02-11 | 41,800.00 | 43,200.00 | 39,100.00 | 39,150.00 | 19,344.32 | 1,447,372 |
| 2022-02-10 | 42,100.00 | 46,000.00 | 40,700.00 | 43,700.00 | 21,592.51 | 5,152,798 |
| 2022-02-09 | 40,000.00 | 41,800.00 | 39,500.00 | 41,800.00 | 20,653.70 | 772,018 |
| 2022-02-08 | 41,400.00 | 44,800.00 | 39,350.00 | 39,850.00 | 19,690.19 | 2,804,134 |
| 2022-02-07 | 40,350.00 | 43,050.00 | 39,300.00 | 41,200.00 | 20,357.24 | 2,060,058 |
| 2022-02-04 | 34,650.00 | 44,700.00 | 34,650.00 | 40,550.00 | 20,036.07 | 6,716,384 |
| 2022-02-03 | 35,600.00 | 36,850.00 | 35,000.00 | 35,050.00 | 17,318.48 | 575,404 |
| 2022-01-28 | 32,800.00 | 35,250.00 | 31,600.00 | 34,900.00 | 17,244.36 | 986,850 |
| 2022-01-27 | 35,150.00 | 35,400.00 | 32,150.00 | 32,150.00 | 15,885.56 | 545,122 |
| 2022-01-26 | 34,200.00 | 35,850.00 | 34,200.00 | 34,650.00 | 17,120.83 | 719,362 |
| 2022-01-25 | 37,000.00 | 38,400.00 | 34,500.00 | 34,500.00 | 17,046.72 | 884,324 |
| 2022-01-24 | 39,000.00 | 39,300.00 | 36,450.00 | 36,600.00 | 18,084.34 | 587,164 |
| 2022-01-21 | 40,000.00 | 41,950.00 | 39,000.00 | 40,000.00 | 19,764.31 | 914,764 |
| 2022-01-20 | 37,900.00 | 41,500.00 | 37,250.00 | 41,500.00 | 20,505.47 | 1,152,366 |
| 2022-01-19 | 38,700.00 | 39,950.00 | 37,300.00 | 37,650.00 | 18,603.16 | 753,066 |
| 2022-01-18 | 41,250.00 | 45,300.00 | 39,300.00 | 39,800.00 | 19,665.49 | 3,678,998 |
| 2022-01-17 | 42,850.00 | 42,950.00 | 39,400.00 | 39,700.00 | 19,616.08 | 1,026,610 |
| 2022-01-14 | 46,000.00 | 46,800.00 | 42,450.00 | 43,550.00 | 21,518.39 | 1,052,226 |
| 2022-01-13 | 46,250.00 | 50,700.00 | 46,250.00 | 47,000.00 | 23,223.06 | 1,947,320 |
| 2022-01-12 | 47,000.00 | 48,750.00 | 44,850.00 | 47,000.00 | 23,223.06 | 1,661,462 |
| 2022-01-11 | 49,950.00 | 52,400.00 | 47,350.00 | 48,050.00 | 23,741.88 | 2,829,702 |
| 2022-01-10 | 43,000.00 | 54,400.00 | 40,800.00 | 49,000.00 | 24,211.28 | 7,207,118 |
| 2022-01-07 | 39,150.00 | 45,150.00 | 39,150.00 | 45,150.00 | 22,308.96 | 959,316 |
| 2022-01-06 | 36,200.00 | 38,900.00 | 34,850.00 | 38,900.00 | 19,220.79 | 786,964 |
| 2022-01-05 | 44,500.00 | 44,500.00 | 38,500.00 | 38,800.00 | 19,171.38 | 953,292 |
| 2022-01-04 | 41,800.00 | 47,000.00 | 41,800.00 | 45,700.00 | 22,580.72 | 1,049,998 |
| 2022-01-03 | 40,450.00 | 43,500.00 | 39,800.00 | 43,500.00 | 21,493.69 | 976,478 |
| 2021-12-30 | 38,900.00 | 39,500.00 | 38,000.00 | 39,500.00 | 19,517.26 | 761,930 |
| 2021-12-29 | 38,850.00 | 39,850.00 | 37,500.00 | 38,000.00 | 18,776.09 | 2,500,840 |
| 2021-12-28 | 38,400.00 | 40,550.00 | 36,050.00 | 37,900.00 | 18,553.75 | 7,825,366 |
| 2021-12-27 | 28,200.00 | 35,900.00 | 27,600.00 | 35,900.00 | 17,574.66 | 6,356,836 |
| 2021-12-24 | 27,700.00 | 28,600.00 | 27,650.00 | 27,650.00 | 13,535.91 | 411,486 |
| 2021-12-23 | 28,450.00 | 29,100.00 | 27,100.00 | 28,100.00 | 13,756.21 | 884,526 |
| 2021-12-22 | 30,200.00 | 31,200.00 | 28,400.00 | 28,900.00 | 14,147.84 | 1,185,512 |
| 2021-12-21 | 26,500.00 | 29,950.00 | 26,250.00 | 29,300.00 | 14,343.66 | 3,210,038 |
| 2021-12-20 | 27,850.00 | 28,600.00 | 25,950.00 | 26,000.00 | 12,728.16 | 755,254 |
| 2021-12-17 | 28,000.00 | 30,450.00 | 26,900.00 | 27,250.00 | 13,340.09 | 4,871,466 |
| 2021-12-16 | 24,550.00 | 28,100.00 | 24,350.00 | 25,650.00 | 12,556.82 | 2,978,476 |
| 2021-12-15 | 24,500.00 | 25,100.00 | 23,950.00 | 24,300.00 | 11,895.94 | 254,148 |
| 2021-12-14 | 24,500.00 | 24,700.00 | 23,850.00 | 24,350.00 | 11,920.41 | 149,364 |
| 2021-12-13 | 23,150.00 | 26,300.00 | 22,800.00 | 24,000.00 | 11,749.07 | 582,796 |
| 2021-12-10 | 23,450.00 | 23,450.00 | 22,750.00 | 23,100.00 | 11,308.48 | 24,968 |
| 2021-12-09 | 23,600.00 | 23,650.00 | 22,950.00 | 23,200.00 | 11,357.44 | 77,852 |
| 2021-12-08 | 23,200.00 | 23,800.00 | 22,800.00 | 23,250.00 | 11,381.92 | 32,630 |
| 2021-12-07 | 23,400.00 | 23,400.00 | 22,700.00 | 22,950.00 | 11,235.05 | 15,260 |
| 2021-12-06 | 22,500.00 | 23,200.00 | 22,000.00 | 23,000.00 | 11,259.53 | 23,648 |
| 2021-12-03 | 22,700.00 | 22,700.00 | 22,100.00 | 22,300.00 | 10,916.85 | 18,048 |
| 2021-12-02 | 21,900.00 | 22,300.00 | 21,850.00 | 22,200.00 | 10,867.89 | 8,370 |
| 2021-12-01 | 22,150.00 | 22,500.00 | 21,800.00 | 22,100.00 | 10,818.94 | 25,014 |
| 2021-11-30 | 22,850.00 | 23,000.00 | 22,050.00 | 22,150.00 | 10,843.42 | 27,102 |
| 2021-11-29 | 21,950.00 | 23,600.00 | 21,950.00 | 22,800.00 | 11,161.62 | 41,028 |
| 2021-11-26 | 23,500.00 | 24,050.00 | 23,000.00 | 23,250.00 | 11,381.92 | 41,122 |
| 2021-11-25 | 23,500.00 | 23,800.00 | 23,050.00 | 23,500.00 | 11,504.30 | 21,008 |
| 2021-11-24 | 23,300.00 | 24,000.00 | 23,300.00 | 23,500.00 | 11,504.30 | 12,280 |
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.