Hyundai Everdigm Corp. (KOSDAQ:041440)
South Korea · Delayed Price · Currency is KRW 6,200.00
+70.00 (1.14%)
At close: Aug 20, 2026
Hyundai Everdigm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6,140.00 | 6,370.00 | 6,130.00 | 6,200.00 | 6,200.00 | 1.14% | 36,770 |
| Aug 19, 2026 | 6,280.00 | 6,300.00 | 6,130.00 | 6,130.00 | 6,130.00 | -2.70% | 54,062 |
| Aug 18, 2026 | 6,510.00 | 6,510.00 | 6,250.00 | 6,300.00 | 6,300.00 | -3.08% | 60,876 |
| Aug 14, 2026 | 6,560.00 | 6,610.00 | 6,370.00 | 6,500.00 | 6,500.00 | 0.31% | 49,494 |
| Aug 13, 2026 | 6,600.00 | 6,630.00 | 6,450.00 | 6,480.00 | 6,480.00 | -0.92% | 86,971 |
| Aug 12, 2026 | 6,540.00 | 6,650.00 | 6,440.00 | 6,540.00 | 6,540.00 | 0.15% | 48,945 |
| Aug 11, 2026 | 6,510.00 | 6,650.00 | 6,420.00 | 6,530.00 | 6,530.00 | 0.31% | 59,355 |
| Aug 10, 2026 | 6,320.00 | 6,570.00 | 6,320.00 | 6,510.00 | 6,510.00 | 2.68% | 61,774 |
| Aug 7, 2026 | 6,490.00 | 6,500.00 | 6,260.00 | 6,340.00 | 6,340.00 | -2.16% | 47,616 |
| Aug 6, 2026 | 6,470.00 | 6,610.00 | 6,350.00 | 6,480.00 | 6,480.00 | - | 67,402 |
| Aug 5, 2026 | 6,340.00 | 6,540.00 | 6,310.00 | 6,480.00 | 6,480.00 | 3.85% | 136,928 |
| Aug 4, 2026 | 6,070.00 | 6,280.00 | 6,050.00 | 6,240.00 | 6,240.00 | 2.97% | 78,711 |
| Aug 3, 2026 | 5,940.00 | 6,170.00 | 5,820.00 | 6,060.00 | 6,060.00 | 2.02% | 75,319 |
| Jul 31, 2026 | 5,600.00 | 5,940.00 | 5,570.00 | 5,940.00 | 5,940.00 | 9.19% | 84,722 |
| Jul 30, 2026 | 5,020.00 | 5,710.00 | 5,020.00 | 5,440.00 | 5,440.00 | 0.37% | 144,826 |
| Jul 29, 2026 | 5,820.00 | 5,960.00 | 5,200.00 | 5,420.00 | 5,420.00 | -6.87% | 224,788 |
| Jul 28, 2026 | 6,090.00 | 6,110.00 | 5,750.00 | 5,820.00 | 5,820.00 | -5.21% | 150,238 |
| Jul 27, 2026 | 6,170.00 | 6,330.00 | 6,080.00 | 6,140.00 | 6,140.00 | -0.16% | 44,158 |
| Jul 24, 2026 | 6,300.00 | 6,370.00 | 6,090.00 | 6,150.00 | 6,150.00 | -3.45% | 56,987 |
| Jul 23, 2026 | 6,090.00 | 6,390.00 | 6,050.00 | 6,370.00 | 6,370.00 | 5.46% | 45,982 |
| Jul 22, 2026 | 6,020.00 | 6,290.00 | 5,980.00 | 6,040.00 | 6,040.00 | 0.50% | 81,579 |
| Jul 21, 2026 | 5,960.00 | 6,100.00 | 5,800.00 | 6,010.00 | 6,010.00 | 0.17% | 71,874 |
| Jul 20, 2026 | 6,010.00 | 6,190.00 | 5,860.00 | 6,000.00 | 6,000.00 | -3.07% | 77,988 |
| 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 |