Hyundai Everdigm Corp. (KOSDAQ:041440)
South Korea · Delayed Price · Currency is KRW 7,690.00
-170.00 (-2.16%)
At close: Oct 30, 2025
Hyundai Everdigm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7,870.00 | 7,870.00 | 7,630.00 | 7,690.00 | 7,690.00 | -2.16% | 68,052 |
| Oct 29, 2025 | 7,860.00 | 7,940.00 | 7,800.00 | 7,860.00 | 7,860.00 | 0.13% | 52,149 |
| Oct 28, 2025 | 7,900.00 | 7,900.00 | 7,810.00 | 7,850.00 | 7,850.00 | -0.38% | 35,090 |
| Oct 27, 2025 | 7,850.00 | 7,940.00 | 7,830.00 | 7,880.00 | 7,880.00 | 0.38% | 86,225 |
| Oct 24, 2025 | 7,920.00 | 7,920.00 | 7,780.00 | 7,850.00 | 7,850.00 | -0.13% | 56,325 |
| Oct 23, 2025 | 7,800.00 | 7,990.00 | 7,750.00 | 7,860.00 | 7,860.00 | -0.13% | 72,671 |
| Oct 22, 2025 | 7,780.00 | 7,880.00 | 7,700.00 | 7,870.00 | 7,870.00 | -0.38% | 86,872 |
| Oct 21, 2025 | 8,000.00 | 8,070.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.00% | 87,716 |
| Oct 20, 2025 | 7,910.00 | 8,000.00 | 7,830.00 | 7,980.00 | 7,980.00 | -0.62% | 60,799 |
| Oct 17, 2025 | 8,290.00 | 8,310.00 | 7,960.00 | 8,030.00 | 8,030.00 | 4.56% | 287,330 |
| Oct 16, 2025 | 7,700.00 | 7,710.00 | 7,620.00 | 7,680.00 | 7,680.00 | -0.26% | 39,247 |
| Oct 15, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2.80% | 47,702 |
| Oct 14, 2025 | 7,580.00 | 7,650.00 | 7,450.00 | 7,490.00 | 7,490.00 | 0.13% | 55,880 |
| Oct 13, 2025 | 7,390.00 | 7,590.00 | 7,390.00 | 7,480.00 | 7,480.00 | -0.93% | 38,223 |
| Oct 10, 2025 | 7,470.00 | 7,570.00 | 7,470.00 | 7,550.00 | 7,550.00 | 2.17% | 33,735 |
| Oct 2, 2025 | 7,380.00 | 7,530.00 | 7,380.00 | 7,390.00 | 7,390.00 | -0.40% | 45,810 |
| Oct 1, 2025 | 7,530.00 | 7,560.00 | 7,410.00 | 7,420.00 | 7,420.00 | -1.46% | 37,645 |
| Sep 30, 2025 | 7,450.00 | 7,550.00 | 7,450.00 | 7,530.00 | 7,530.00 | -0.13% | 30,233 |
| Sep 29, 2025 | 7,440.00 | 7,680.00 | 7,420.00 | 7,540.00 | 7,540.00 | 1.34% | 29,745 |
| Sep 26, 2025 | 7,670.00 | 7,680.00 | 7,400.00 | 7,440.00 | 7,440.00 | -2.49% | 70,773 |
| Sep 25, 2025 | 7,670.00 | 7,720.00 | 7,610.00 | 7,630.00 | 7,630.00 | - | 21,886 |
| Sep 24, 2025 | 7,720.00 | 7,760.00 | 7,610.00 | 7,630.00 | 7,630.00 | -1.17% | 74,977 |
| Sep 23, 2025 | 7,730.00 | 7,770.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.52% | 47,376 |
| Sep 22, 2025 | 7,920.00 | 7,920.00 | 7,710.00 | 7,760.00 | 7,760.00 | -1.65% | 90,461 |
| 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 |