Hyundai Everdigm Corp. (KOSDAQ:041440)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,390.00
-30.00 (-0.40%)
Last updated: Oct 2, 2025, 9:00 AM KST

Hyundai Everdigm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20257,470.007,570.007,470.007,550.007,550.002.17%33,235
Oct 2, 20257,380.007,530.007,380.007,390.007,390.00-0.40%45,810
Oct 1, 20257,530.007,560.007,410.007,420.007,420.00-1.46%37,645
Sep 30, 20257,450.007,550.007,450.007,530.007,530.00-0.13%30,233
Sep 29, 20257,440.007,680.007,420.007,540.007,540.001.34%29,745
Sep 26, 20257,670.007,680.007,400.007,440.007,440.00-2.49%70,773
Sep 25, 20257,670.007,720.007,610.007,630.007,630.00-21,886
Sep 24, 20257,720.007,760.007,610.007,630.007,630.00-1.17%74,977
Sep 23, 20257,730.007,770.007,700.007,720.007,720.00-0.52%47,376
Sep 22, 20257,920.007,920.007,710.007,760.007,760.00-1.65%90,461
Sep 19, 20257,940.007,950.007,850.007,890.007,890.000.13%37,556
Sep 18, 20257,880.007,940.007,850.007,880.007,880.00-0.38%64,400
Sep 17, 20257,940.007,940.007,870.007,910.007,910.00-0.50%34,573
Sep 16, 20258,010.008,010.007,930.007,950.007,950.00-0.87%39,473
Sep 15, 20258,000.008,020.007,900.008,020.008,020.000.12%67,139
Sep 12, 20258,050.008,050.007,960.008,010.008,010.000.38%60,452
Sep 11, 20258,030.008,080.007,970.007,980.007,980.00-0.62%50,818
Sep 10, 20258,030.008,060.007,950.008,030.008,030.00-63,658
Sep 9, 20258,060.008,100.008,020.008,030.008,030.00-0.37%38,504
Sep 8, 20258,000.008,150.007,980.008,060.008,060.000.37%35,645
Sep 5, 20257,990.008,090.007,980.008,030.008,030.000.50%41,733
Sep 4, 20257,890.008,030.007,890.007,990.007,990.001.65%32,541
Sep 3, 20257,830.007,930.007,810.007,860.007,860.00-0.38%42,898
Sep 2, 20257,820.007,970.007,820.007,890.007,890.000.25%75,914
Sep 1, 20258,140.008,160.007,830.007,870.007,870.00-3.55%103,521
Aug 29, 20258,460.008,540.008,160.008,160.008,160.00-2.16%121,654
Aug 28, 20258,270.008,800.008,180.008,340.008,340.001.58%400,646
Aug 27, 20258,280.008,330.008,180.008,210.008,210.00-0.48%42,801
Aug 26, 20258,240.008,280.008,150.008,250.008,250.000.49%42,699
Aug 25, 20258,150.008,260.008,130.008,210.008,210.00-0.24%64,651
Aug 22, 20258,270.008,390.008,210.008,230.008,230.00-1.20%97,562
Aug 21, 20258,320.008,440.008,320.008,330.008,330.00-1.19%94,707
Aug 20, 20258,760.008,830.008,300.008,430.008,430.00-0.12%304,573
Aug 19, 20258,790.008,830.008,390.008,440.008,440.00-1.52%298,414
Aug 18, 20258,580.008,620.008,290.008,570.008,570.001.06%154,356
Aug 14, 20258,480.008,530.008,350.008,480.008,480.000.24%71,291
Aug 13, 20258,680.008,680.008,390.008,460.008,460.00-2.98%145,694
Aug 12, 20258,560.008,840.008,520.008,720.008,720.000.23%247,020
Aug 11, 20258,910.008,910.008,630.008,700.008,700.000.46%274,697
Aug 8, 20258,750.008,760.008,490.008,660.008,660.002.73%399,731
Aug 7, 20258,410.008,450.008,290.008,430.008,430.004.07%216,049
Aug 6, 20258,070.008,190.008,060.008,100.008,100.000.25%51,671
Aug 5, 20258,040.008,180.008,020.008,080.008,080.000.50%58,972
Aug 4, 20257,860.008,150.007,850.008,040.008,040.001.90%65,515
Aug 1, 20257,980.008,070.007,830.007,890.007,890.00-1.87%80,229
Jul 31, 20258,010.008,170.007,980.008,040.008,040.000.37%66,245
Jul 30, 20257,940.008,060.007,940.008,010.008,010.000.25%39,850
Jul 29, 20258,040.008,080.007,870.007,990.007,990.000.88%38,273
Jul 28, 20257,960.007,990.007,880.007,920.007,920.00-1.12%50,481
Jul 25, 20258,080.008,140.007,950.008,010.008,010.00-1.72%81,893