Hyundai Everdigm Corp. (KOSDAQ:041440)
South Korea · Delayed Price · Currency is KRW 7,910.00
-40.00 (-0.50%)
At close: Sep 17, 2025
Hyundai Everdigm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,940.00 | 7,950.00 | 7,850.00 | 7,890.00 | 7,890.00 | 0.13% | 37,556 |
| Sep 18, 2025 | 7,880.00 | 7,940.00 | 7,850.00 | 7,880.00 | 7,880.00 | -0.38% | 64,400 |
| Sep 17, 2025 | 7,940.00 | 7,940.00 | 7,870.00 | 7,910.00 | 7,910.00 | -0.50% | 34,573 |
| Sep 16, 2025 | 8,010.00 | 8,010.00 | 7,930.00 | 7,950.00 | 7,950.00 | -0.87% | 39,473 |
| Sep 15, 2025 | 8,000.00 | 8,020.00 | 7,900.00 | 8,020.00 | 8,020.00 | 0.12% | 67,139 |
| Sep 12, 2025 | 8,050.00 | 8,050.00 | 7,960.00 | 8,010.00 | 8,010.00 | 0.38% | 60,452 |
| Sep 11, 2025 | 8,030.00 | 8,080.00 | 7,970.00 | 7,980.00 | 7,980.00 | -0.62% | 50,818 |
| Sep 10, 2025 | 8,030.00 | 8,060.00 | 7,950.00 | 8,030.00 | 8,030.00 | - | 63,658 |
| Sep 9, 2025 | 8,060.00 | 8,100.00 | 8,020.00 | 8,030.00 | 8,030.00 | -0.37% | 38,504 |
| Sep 8, 2025 | 8,000.00 | 8,150.00 | 7,980.00 | 8,060.00 | 8,060.00 | 0.37% | 35,645 |
| Sep 5, 2025 | 7,990.00 | 8,090.00 | 7,980.00 | 8,030.00 | 8,030.00 | 0.50% | 41,733 |
| Sep 4, 2025 | 7,890.00 | 8,030.00 | 7,890.00 | 7,990.00 | 7,990.00 | 1.65% | 32,541 |
| Sep 3, 2025 | 7,830.00 | 7,930.00 | 7,810.00 | 7,860.00 | 7,860.00 | -0.38% | 42,898 |
| Sep 2, 2025 | 7,820.00 | 7,970.00 | 7,820.00 | 7,890.00 | 7,890.00 | 0.25% | 75,914 |
| Sep 1, 2025 | 8,140.00 | 8,160.00 | 7,830.00 | 7,870.00 | 7,870.00 | -3.55% | 103,521 |
| Aug 29, 2025 | 8,460.00 | 8,540.00 | 8,160.00 | 8,160.00 | 8,160.00 | -2.16% | 121,654 |
| Aug 28, 2025 | 8,270.00 | 8,800.00 | 8,180.00 | 8,340.00 | 8,340.00 | 1.58% | 400,646 |
| Aug 27, 2025 | 8,280.00 | 8,330.00 | 8,180.00 | 8,210.00 | 8,210.00 | -0.48% | 42,801 |
| Aug 26, 2025 | 8,240.00 | 8,280.00 | 8,150.00 | 8,250.00 | 8,250.00 | 0.49% | 42,699 |
| Aug 25, 2025 | 8,150.00 | 8,260.00 | 8,130.00 | 8,210.00 | 8,210.00 | -0.24% | 64,651 |
| Aug 22, 2025 | 8,270.00 | 8,390.00 | 8,210.00 | 8,230.00 | 8,230.00 | -1.20% | 97,562 |
| Aug 21, 2025 | 8,320.00 | 8,440.00 | 8,320.00 | 8,330.00 | 8,330.00 | -1.19% | 94,707 |
| Aug 20, 2025 | 8,760.00 | 8,830.00 | 8,300.00 | 8,430.00 | 8,430.00 | -0.12% | 304,573 |
| Aug 19, 2025 | 8,790.00 | 8,830.00 | 8,390.00 | 8,440.00 | 8,440.00 | -1.52% | 298,414 |
| Aug 18, 2025 | 8,580.00 | 8,620.00 | 8,290.00 | 8,570.00 | 8,570.00 | 1.06% | 154,356 |
| Aug 14, 2025 | 8,480.00 | 8,530.00 | 8,350.00 | 8,480.00 | 8,480.00 | 0.24% | 71,291 |
| Aug 13, 2025 | 8,680.00 | 8,680.00 | 8,390.00 | 8,460.00 | 8,460.00 | -2.98% | 145,694 |
| Aug 12, 2025 | 8,560.00 | 8,840.00 | 8,520.00 | 8,720.00 | 8,720.00 | 0.23% | 247,020 |
| Aug 11, 2025 | 8,910.00 | 8,910.00 | 8,630.00 | 8,700.00 | 8,700.00 | 0.46% | 274,697 |
| Aug 8, 2025 | 8,750.00 | 8,760.00 | 8,490.00 | 8,660.00 | 8,660.00 | 2.73% | 399,731 |
| Aug 7, 2025 | 8,410.00 | 8,450.00 | 8,290.00 | 8,430.00 | 8,430.00 | 4.07% | 216,049 |
| Aug 6, 2025 | 8,070.00 | 8,190.00 | 8,060.00 | 8,100.00 | 8,100.00 | 0.25% | 51,671 |
| Aug 5, 2025 | 8,040.00 | 8,180.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.50% | 58,972 |
| Aug 4, 2025 | 7,860.00 | 8,150.00 | 7,850.00 | 8,040.00 | 8,040.00 | 1.90% | 65,515 |
| Aug 1, 2025 | 7,980.00 | 8,070.00 | 7,830.00 | 7,890.00 | 7,890.00 | -1.87% | 80,229 |
| Jul 31, 2025 | 8,010.00 | 8,170.00 | 7,980.00 | 8,040.00 | 8,040.00 | 0.37% | 66,245 |
| Jul 30, 2025 | 7,940.00 | 8,060.00 | 7,940.00 | 8,010.00 | 8,010.00 | 0.25% | 39,850 |
| Jul 29, 2025 | 8,040.00 | 8,080.00 | 7,870.00 | 7,990.00 | 7,990.00 | 0.88% | 38,273 |
| Jul 28, 2025 | 7,960.00 | 7,990.00 | 7,880.00 | 7,920.00 | 7,920.00 | -1.12% | 50,481 |
| Jul 25, 2025 | 8,080.00 | 8,140.00 | 7,950.00 | 8,010.00 | 8,010.00 | -1.72% | 81,893 |
| Jul 24, 2025 | 8,160.00 | 8,320.00 | 8,120.00 | 8,150.00 | 8,150.00 | -1.33% | 153,555 |
| Jul 23, 2025 | 8,050.00 | 8,300.00 | 7,900.00 | 8,260.00 | 8,260.00 | 2.61% | 134,631 |
| Jul 22, 2025 | 8,050.00 | 8,080.00 | 7,960.00 | 8,050.00 | 8,050.00 | 0.37% | 60,957 |
| Jul 21, 2025 | 7,990.00 | 8,120.00 | 7,990.00 | 8,020.00 | 8,020.00 | 1.78% | 87,643 |
| Jul 18, 2025 | 7,900.00 | 7,970.00 | 7,870.00 | 7,880.00 | 7,880.00 | -0.38% | 33,305 |
| Jul 17, 2025 | 7,930.00 | 7,950.00 | 7,830.00 | 7,910.00 | 7,910.00 | 0.25% | 55,388 |
| Jul 16, 2025 | 7,960.00 | 8,020.00 | 7,880.00 | 7,890.00 | 7,890.00 | -1.00% | 47,808 |
| Jul 15, 2025 | 7,970.00 | 8,010.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.38% | 67,958 |
| Jul 14, 2025 | 7,990.00 | 8,040.00 | 7,910.00 | 7,940.00 | 7,940.00 | -0.63% | 48,926 |
| Jul 11, 2025 | 7,860.00 | 8,000.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1.91% | 116,004 |