Hyundai Everdigm Corp. (KOSDAQ:041440)
South Korea · Delayed Price · Currency is KRW 8,380.00
+110.00 (1.33%)
At close: Jan 28, 2026
Hyundai Everdigm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,460.00 | 8,460.00 | 8,080.00 | 8,170.00 | 8,170.00 | -3.43% | 255,252 |
| Jan 29, 2026 | 8,400.00 | 8,470.00 | 8,250.00 | 8,460.00 | 8,460.00 | 0.95% | 267,675 |
| Jan 28, 2026 | 8,270.00 | 8,390.00 | 8,230.00 | 8,380.00 | 8,380.00 | 1.33% | 218,677 |
| Jan 27, 2026 | 8,330.00 | 8,330.00 | 8,180.00 | 8,270.00 | 8,270.00 | -0.72% | 155,333 |
| Jan 26, 2026 | 8,360.00 | 8,400.00 | 8,200.00 | 8,330.00 | 8,330.00 | -1.42% | 215,500 |
| Jan 23, 2026 | 8,560.00 | 8,590.00 | 8,310.00 | 8,450.00 | 8,450.00 | 1.68% | 605,987 |
| Jan 22, 2026 | 8,110.00 | 8,430.00 | 8,030.00 | 8,310.00 | 8,310.00 | 2.97% | 384,553 |
| Jan 21, 2026 | 8,060.00 | 8,150.00 | 7,970.00 | 8,070.00 | 8,070.00 | -2.18% | 159,024 |
| Jan 20, 2026 | 8,070.00 | 8,320.00 | 7,900.00 | 8,250.00 | 8,250.00 | 1.98% | 267,632 |
| Jan 19, 2026 | 8,130.00 | 8,240.00 | 8,070.00 | 8,090.00 | 8,090.00 | 0.25% | 180,669 |
| Jan 16, 2026 | 8,260.00 | 8,300.00 | 8,060.00 | 8,070.00 | 8,070.00 | -1.34% | 153,662 |
| Jan 15, 2026 | 7,990.00 | 8,180.00 | 7,950.00 | 8,180.00 | 8,180.00 | 2.38% | 159,796 |
| Jan 14, 2026 | 8,050.00 | 8,110.00 | 7,970.00 | 7,990.00 | 7,990.00 | -0.87% | 111,700 |
| Jan 13, 2026 | 8,190.00 | 8,210.00 | 7,990.00 | 8,060.00 | 8,060.00 | -1.59% | 131,277 |
| Jan 12, 2026 | 8,100.00 | 8,350.00 | 8,080.00 | 8,190.00 | 8,190.00 | 1.61% | 229,131 |
| Jan 9, 2026 | 7,940.00 | 8,090.00 | 7,900.00 | 8,060.00 | 8,060.00 | 2.03% | 122,701 |
| Jan 8, 2026 | 8,100.00 | 8,100.00 | 7,880.00 | 7,900.00 | 7,900.00 | -1.62% | 130,600 |
| Jan 7, 2026 | 8,140.00 | 8,150.00 | 7,950.00 | 8,030.00 | 8,030.00 | -1.11% | 137,415 |
| Jan 6, 2026 | 8,200.00 | 8,320.00 | 8,010.00 | 8,120.00 | 8,120.00 | -0.98% | 167,553 |
| Jan 5, 2026 | 8,080.00 | 8,230.00 | 7,990.00 | 8,200.00 | 8,200.00 | 0.86% | 172,095 |
| Jan 2, 2026 | 8,220.00 | 8,250.00 | 8,000.00 | 8,130.00 | 8,130.00 | -1.09% | 141,857 |
| Dec 30, 2025 | 8,290.00 | 8,290.00 | 8,160.00 | 8,220.00 | 8,220.00 | -3.18% | 74,018 |
| Dec 29, 2025 | 8,600.00 | 8,600.00 | 8,330.00 | 8,490.00 | 8,490.00 | 5.20% | 270,906 |
| Dec 26, 2025 | 8,160.00 | 8,210.00 | 8,050.00 | 8,070.00 | 8,070.00 | -1.34% | 75,754 |
| Dec 24, 2025 | 8,240.00 | 8,260.00 | 8,030.00 | 8,180.00 | 8,180.00 | -1.09% | 170,399 |
| Dec 23, 2025 | 8,350.00 | 8,400.00 | 8,220.00 | 8,270.00 | 8,270.00 | -0.72% | 105,976 |
| Dec 22, 2025 | 8,320.00 | 8,390.00 | 8,270.00 | 8,330.00 | 8,330.00 | 0.12% | 140,930 |
| Dec 19, 2025 | 8,170.00 | 8,320.00 | 8,090.00 | 8,320.00 | 8,320.00 | 2.21% | 74,539 |
| Dec 18, 2025 | 8,240.00 | 8,350.00 | 8,130.00 | 8,140.00 | 8,140.00 | -2.40% | 84,875 |
| Dec 17, 2025 | 8,350.00 | 8,450.00 | 8,260.00 | 8,340.00 | 8,340.00 | -0.12% | 91,494 |
| Dec 16, 2025 | 8,540.00 | 8,640.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.88% | 144,158 |
| Dec 15, 2025 | 8,430.00 | 8,590.00 | 8,360.00 | 8,510.00 | 8,510.00 | -0.23% | 164,762 |
| Dec 12, 2025 | 8,350.00 | 8,540.00 | 8,320.00 | 8,530.00 | 8,530.00 | 2.52% | 163,338 |
| Dec 11, 2025 | 8,290.00 | 8,350.00 | 8,230.00 | 8,320.00 | 8,320.00 | 0.60% | 112,090 |
| Dec 10, 2025 | 8,060.00 | 8,300.00 | 7,990.00 | 8,270.00 | 8,270.00 | 2.10% | 100,908 |
| Dec 9, 2025 | 8,130.00 | 8,150.00 | 8,060.00 | 8,100.00 | 8,100.00 | -0.98% | 48,708 |
| Dec 8, 2025 | 8,170.00 | 8,250.00 | 8,120.00 | 8,180.00 | 8,180.00 | 0.12% | 53,305 |
| Dec 5, 2025 | 8,130.00 | 8,200.00 | 8,060.00 | 8,170.00 | 8,170.00 | 0.62% | 83,428 |
| Dec 4, 2025 | 8,160.00 | 8,160.00 | 7,990.00 | 8,120.00 | 8,120.00 | -1.46% | 119,731 |
| Dec 3, 2025 | 8,370.00 | 8,380.00 | 8,230.00 | 8,240.00 | 8,240.00 | -3.85% | 184,044 |
| Dec 2, 2025 | 8,380.00 | 8,580.00 | 8,360.00 | 8,570.00 | 8,570.00 | 0.82% | 185,199 |
| Dec 1, 2025 | 8,450.00 | 8,530.00 | 8,260.00 | 8,500.00 | 8,500.00 | 1.80% | 200,004 |
| Nov 28, 2025 | 8,340.00 | 8,410.00 | 8,180.00 | 8,350.00 | 8,350.00 | 0.60% | 198,674 |
| Nov 27, 2025 | 8,230.00 | 8,340.00 | 8,170.00 | 8,300.00 | 8,300.00 | -1.54% | 251,974 |
| Nov 26, 2025 | 8,610.00 | 8,640.00 | 8,320.00 | 8,430.00 | 8,430.00 | 2.68% | 678,045 |
| Nov 25, 2025 | 8,310.00 | 8,380.00 | 8,040.00 | 8,210.00 | 8,210.00 | -3.41% | 564,432 |
| Nov 24, 2025 | 8,160.00 | 8,940.00 | 7,930.00 | 8,500.00 | 8,500.00 | 10.39% | 2,815,664 |
| Nov 21, 2025 | 7,750.00 | 7,820.00 | 7,500.00 | 7,700.00 | 7,700.00 | 6.06% | 285,872 |
| Nov 20, 2025 | 7,150.00 | 7,360.00 | 7,120.00 | 7,260.00 | 7,260.00 | 3.86% | 72,056 |
| Nov 19, 2025 | 6,990.00 | 7,120.00 | 6,880.00 | 6,990.00 | 6,990.00 | - | 26,954 |