Hyundai Everdigm Corp. (KOSDAQ:041440)
South Korea · Delayed Price · Currency is KRW 6,190.00
-180.00 (-2.83%)
At close: Jul 16, 2026
Hyundai Everdigm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6,360.00 | 6,370.00 | 6,150.00 | 6,190.00 | 6,190.00 | -2.83% | 44,467 |
| Jul 15, 2026 | 6,130.00 | 6,450.00 | 6,130.00 | 6,370.00 | 6,370.00 | 4.60% | 73,823 |
| Jul 14, 2026 | 6,200.00 | 6,260.00 | 5,950.00 | 6,090.00 | 6,090.00 | -2.40% | 109,848 |
| Jul 13, 2026 | 6,630.00 | 6,740.00 | 6,190.00 | 6,240.00 | 6,240.00 | -5.88% | 130,623 |
| Jul 10, 2026 | 6,360.00 | 6,730.00 | 6,360.00 | 6,630.00 | 6,630.00 | 4.41% | 84,755 |
| Jul 9, 2026 | 6,430.00 | 6,690.00 | 6,180.00 | 6,350.00 | 6,350.00 | -1.24% | 90,810 |
| Jul 8, 2026 | 6,740.00 | 6,860.00 | 6,410.00 | 6,430.00 | 6,430.00 | -6.54% | 122,690 |
| Jul 7, 2026 | 6,720.00 | 7,200.00 | 6,720.00 | 6,880.00 | 6,880.00 | - | 128,180 |
| Jul 6, 2026 | 6,680.00 | 6,900.00 | 6,670.00 | 6,880.00 | 6,880.00 | 2.69% | 91,797 |
| Jul 3, 2026 | 6,600.00 | 6,720.00 | 6,340.00 | 6,700.00 | 6,700.00 | 2.45% | 80,553 |
| Jul 2, 2026 | 6,670.00 | 6,810.00 | 6,410.00 | 6,540.00 | 6,540.00 | -2.82% | 77,465 |
| Jul 1, 2026 | 6,620.00 | 6,880.00 | 6,560.00 | 6,730.00 | 6,730.00 | 2.59% | 79,774 |
| Jun 30, 2026 | 6,780.00 | 6,820.00 | 6,540.00 | 6,560.00 | 6,560.00 | -1.65% | 45,025 |
| Jun 29, 2026 | 6,120.00 | 6,790.00 | 6,120.00 | 6,670.00 | 6,670.00 | 9.52% | 144,240 |
| Jun 26, 2026 | 6,670.00 | 6,670.00 | 6,090.00 | 6,090.00 | 6,090.00 | -9.10% | 249,449 |
| Jun 25, 2026 | 6,710.00 | 6,950.00 | 6,670.00 | 6,700.00 | 6,700.00 | - | 171,735 |
| Jun 24, 2026 | 6,810.00 | 6,980.00 | 6,550.00 | 6,700.00 | 6,700.00 | -3.32% | 251,393 |
| Jun 23, 2026 | 7,240.00 | 7,360.00 | 6,930.00 | 6,930.00 | 6,930.00 | -4.94% | 199,218 |
| Jun 22, 2026 | 7,280.00 | 7,500.00 | 7,240.00 | 7,290.00 | 7,290.00 | -2.28% | 147,821 |
| Jun 19, 2026 | 7,840.00 | 7,880.00 | 7,310.00 | 7,460.00 | 7,460.00 | -4.36% | 210,235 |
| Jun 18, 2026 | 8,380.00 | 8,410.00 | 7,740.00 | 7,800.00 | 7,800.00 | -7.36% | 252,439 |
| Jun 17, 2026 | 8,460.00 | 8,720.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.96% | 271,564 |
| Jun 16, 2026 | 8,200.00 | 8,830.00 | 8,000.00 | 8,340.00 | 8,340.00 | 1.96% | 500,185 |
| Jun 15, 2026 | 8,700.00 | 8,700.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.74% | 387,380 |
| Jun 12, 2026 | 8,300.00 | 8,500.00 | 8,030.00 | 8,120.00 | 8,120.00 | 6.98% | 334,276 |
| Jun 11, 2026 | 7,510.00 | 7,670.00 | 7,450.00 | 7,590.00 | 7,590.00 | -0.26% | 104,462 |
| Jun 10, 2026 | 7,520.00 | 7,840.00 | 7,440.00 | 7,610.00 | 7,610.00 | -0.78% | 189,505 |
| Jun 9, 2026 | 7,400.00 | 7,850.00 | 7,400.00 | 7,670.00 | 7,670.00 | 4.92% | 191,003 |
| Jun 8, 2026 | 7,500.00 | 7,740.00 | 7,300.00 | 7,310.00 | 7,310.00 | -8.40% | 244,462 |
| Jun 5, 2026 | 8,000.00 | 8,180.00 | 7,750.00 | 7,980.00 | 7,980.00 | -0.13% | 191,145 |
| Jun 4, 2026 | 8,030.00 | 8,250.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.75% | 136,837 |
| Jun 2, 2026 | 8,010.00 | 8,210.00 | 7,600.00 | 8,050.00 | 8,050.00 | 0.37% | 234,148 |
| Jun 1, 2026 | 8,220.00 | 8,400.00 | 7,930.00 | 8,020.00 | 8,020.00 | -8.03% | 293,503 |
| May 29, 2026 | 8,380.00 | 8,720.00 | 8,030.00 | 8,720.00 | 8,720.00 | 7.39% | 339,031 |
| May 28, 2026 | 8,390.00 | 8,390.00 | 7,870.00 | 8,120.00 | 8,120.00 | -3.68% | 286,890 |
| May 27, 2026 | 8,620.00 | 8,650.00 | 8,290.00 | 8,430.00 | 8,430.00 | -2.09% | 237,628 |
| May 26, 2026 | 8,870.00 | 8,950.00 | 8,570.00 | 8,610.00 | 8,610.00 | -0.46% | 280,980 |
| May 22, 2026 | 8,590.00 | 8,690.00 | 8,400.00 | 8,650.00 | 8,650.00 | 3.72% | 199,268 |
| May 21, 2026 | 8,290.00 | 8,470.00 | 8,210.00 | 8,340.00 | 8,340.00 | 4.91% | 228,731 |
| May 20, 2026 | 8,140.00 | 8,210.00 | 7,800.00 | 7,950.00 | 7,950.00 | -3.05% | 258,607 |
| 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 |