Hyundai Everdigm Corp. (KOSDAQ:041440)
South Korea · Delayed Price · Currency is KRW 7,950.00
-250.00 (-3.05%)
At close: May 20, 2026
Hyundai Everdigm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8,290.00 | 8,470.00 | 8,210.00 | 8,340.00 | 8,340.00 | 4.91% | 218,286 |
| May 20, 2026 | 8,140.00 | 8,210.00 | 7,800.00 | 7,950.00 | 7,950.00 | -3.05% | 256,541 |
| May 19, 2026 | 8,390.00 | 8,550.00 | 8,030.00 | 8,200.00 | 8,200.00 | -2.26% | 228,329 |
| May 18, 2026 | 8,510.00 | 8,530.00 | 8,010.00 | 8,390.00 | 8,390.00 | -2.67% | 342,052 |
| May 15, 2026 | 9,300.00 | 9,400.00 | 8,610.00 | 8,620.00 | 8,620.00 | -5.90% | 563,642 |
| May 14, 2026 | 9,110.00 | 9,270.00 | 8,940.00 | 9,160.00 | 9,160.00 | 0.88% | 351,580 |
| May 13, 2026 | 8,880.00 | 9,250.00 | 8,820.00 | 9,080.00 | 9,080.00 | - | 317,957 |
| May 12, 2026 | 9,460.00 | 9,540.00 | 8,870.00 | 9,080.00 | 9,080.00 | -3.92% | 756,745 |
| May 11, 2026 | 10,000.00 | 10,000.00 | 9,420.00 | 9,450.00 | 9,450.00 | -6.71% | 954,690 |
| May 8, 2026 | 9,980.00 | 10,170.00 | 9,810.00 | 10,130.00 | 10,130.00 | -2.88% | 1,590,511 |
| May 7, 2026 | 9,420.00 | 11,320.00 | 9,220.00 | 10,430.00 | 10,430.00 | 14.62% | 12,198,000 |
| May 6, 2026 | 9,400.00 | 9,400.00 | 9,040.00 | 9,100.00 | 9,100.00 | -2.36% | 363,863 |
| May 4, 2026 | 9,230.00 | 9,510.00 | 9,230.00 | 9,320.00 | 9,320.00 | 1.30% | 297,715 |
| Apr 30, 2026 | 9,430.00 | 9,440.00 | 9,160.00 | 9,200.00 | 9,200.00 | -2.23% | 241,881 |
| Apr 29, 2026 | 9,410.00 | 9,420.00 | 9,210.00 | 9,410.00 | 9,410.00 | - | 251,248 |
| Apr 28, 2026 | 9,460.00 | 9,630.00 | 9,270.00 | 9,410.00 | 9,410.00 | 0.43% | 476,471 |
| Apr 27, 2026 | 9,340.00 | 9,380.00 | 9,180.00 | 9,370.00 | 9,370.00 | 1.19% | 213,209 |
| Apr 24, 2026 | 9,190.00 | 9,320.00 | 9,170.00 | 9,260.00 | 9,260.00 | 0.65% | 156,691 |
| Apr 23, 2026 | 9,250.00 | 9,310.00 | 9,010.00 | 9,200.00 | 9,200.00 | -0.43% | 282,118 |
| Apr 22, 2026 | 9,400.00 | 9,400.00 | 9,140.00 | 9,240.00 | 9,240.00 | -2.94% | 407,571 |
| Apr 21, 2026 | 9,460.00 | 9,640.00 | 9,360.00 | 9,520.00 | 9,520.00 | 1.93% | 497,947 |
| Apr 20, 2026 | 9,360.00 | 9,440.00 | 9,240.00 | 9,340.00 | 9,340.00 | -1.27% | 316,089 |
| Apr 17, 2026 | 9,420.00 | 9,530.00 | 9,240.00 | 9,460.00 | 9,460.00 | 1.07% | 396,805 |
| Apr 16, 2026 | 9,460.00 | 9,620.00 | 9,240.00 | 9,360.00 | 9,360.00 | -0.43% | 441,396 |
| Apr 15, 2026 | 9,250.00 | 9,500.00 | 9,230.00 | 9,400.00 | 9,400.00 | 2.84% | 727,104 |
| Apr 14, 2026 | 9,200.00 | 9,210.00 | 9,050.00 | 9,140.00 | 9,140.00 | 1.67% | 270,917 |
| Apr 13, 2026 | 8,830.00 | 9,050.00 | 8,800.00 | 8,990.00 | 8,990.00 | -2.28% | 323,468 |
| Apr 10, 2026 | 9,440.00 | 9,570.00 | 9,050.00 | 9,200.00 | 9,200.00 | 0.22% | 567,477 |
| Apr 9, 2026 | 9,000.00 | 9,440.00 | 8,890.00 | 9,180.00 | 9,180.00 | -1.29% | 767,040 |
| Apr 8, 2026 | 9,200.00 | 9,750.00 | 8,880.00 | 9,300.00 | 9,300.00 | 8.14% | 4,491,072 |
| Apr 7, 2026 | 8,780.00 | 8,790.00 | 8,410.00 | 8,600.00 | 8,600.00 | -0.69% | 198,618 |
| Apr 6, 2026 | 8,620.00 | 8,720.00 | 8,540.00 | 8,660.00 | 8,660.00 | 0.93% | 228,182 |
| Apr 3, 2026 | 8,460.00 | 8,700.00 | 8,420.00 | 8,580.00 | 8,580.00 | 3.25% | 192,759 |
| Apr 2, 2026 | 8,970.00 | 8,970.00 | 8,260.00 | 8,310.00 | 8,310.00 | -6.63% | 454,414 |
| Apr 1, 2026 | 8,760.00 | 8,920.00 | 8,650.00 | 8,900.00 | 8,830.00 | 6.08% | 503,083 |
| Mar 31, 2026 | 8,490.00 | 8,720.00 | 8,380.00 | 8,390.00 | 8,324.01 | -1.64% | 173,418 |
| Mar 30, 2026 | 8,490.00 | 8,590.00 | 8,200.00 | 8,530.00 | 8,462.91 | -1.39% | 91,349 |
| Mar 27, 2026 | 8,350.00 | 8,750.00 | 8,250.00 | 8,650.00 | 8,581.97 | 2.37% | 176,415 |
| Mar 26, 2026 | 8,740.00 | 8,740.00 | 8,390.00 | 8,450.00 | 8,383.54 | -3.32% | 151,743 |
| Mar 25, 2026 | 8,620.00 | 8,800.00 | 8,590.00 | 8,740.00 | 8,671.26 | 3.19% | 229,114 |
| Mar 24, 2026 | 8,500.00 | 8,690.00 | 8,340.00 | 8,470.00 | 8,403.38 | 1.93% | 176,946 |
| Mar 23, 2026 | 8,570.00 | 8,570.00 | 8,250.00 | 8,310.00 | 8,244.64 | -3.60% | 254,562 |
| Mar 20, 2026 | 8,160.00 | 8,740.00 | 8,160.00 | 8,620.00 | 8,552.20 | 6.55% | 363,699 |
| Mar 19, 2026 | 8,110.00 | 8,290.00 | 8,080.00 | 8,090.00 | 8,026.37 | -2.53% | 101,514 |
| Mar 18, 2026 | 8,260.00 | 8,350.00 | 8,230.00 | 8,300.00 | 8,234.72 | 0.85% | 88,642 |
| Mar 17, 2026 | 8,240.00 | 8,360.00 | 8,210.00 | 8,230.00 | 8,165.27 | 0.61% | 100,650 |
| Mar 16, 2026 | 8,420.00 | 8,420.00 | 8,100.00 | 8,180.00 | 8,115.66 | -2.97% | 123,693 |
| Mar 13, 2026 | 8,240.00 | 8,670.00 | 8,000.00 | 8,430.00 | 8,363.70 | 0.36% | 237,923 |
| Mar 12, 2026 | 8,180.00 | 8,450.00 | 8,150.00 | 8,400.00 | 8,333.93 | 1.82% | 117,703 |
| Mar 11, 2026 | 8,300.00 | 8,390.00 | 8,080.00 | 8,250.00 | 8,185.11 | -0.24% | 198,869 |