Hyundai Everdigm Corp. (KOSDAQ:041440)
South Korea · Delayed Price · Currency is KRW 6,740.00
+50.00 (0.75%)
At close: Sep 18, 2026
Hyundai Everdigm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,710.00 | 6,770.00 | 6,660.00 | 6,740.00 | 6,740.00 | 0.75% | 31,794 |
| Sep 17, 2026 | 6,620.00 | 6,860.00 | 6,580.00 | 6,690.00 | 6,690.00 | 2.29% | 133,914 |
| Sep 16, 2026 | 6,670.00 | 6,690.00 | 6,540.00 | 6,540.00 | 6,540.00 | -1.51% | 16,888 |
| Sep 15, 2026 | 6,620.00 | 6,730.00 | 6,550.00 | 6,640.00 | 6,640.00 | 0.30% | 15,509 |
| Sep 14, 2026 | 6,650.00 | 6,670.00 | 6,510.00 | 6,620.00 | 6,620.00 | -1.19% | 30,660 |
| Sep 11, 2026 | 6,700.00 | 6,840.00 | 6,610.00 | 6,700.00 | 6,700.00 | -1.33% | 35,233 |
| Sep 10, 2026 | 6,850.00 | 6,850.00 | 6,660.00 | 6,790.00 | 6,790.00 | - | 41,538 |
| Sep 9, 2026 | 6,760.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,790.00 | 0.74% | 47,884 |
| Sep 8, 2026 | 6,730.00 | 6,880.00 | 6,660.00 | 6,740.00 | 6,740.00 | 0.15% | 161,258 |
| Sep 7, 2026 | 6,680.00 | 6,870.00 | 6,530.00 | 6,730.00 | 6,730.00 | 0.90% | 95,961 |
| Sep 4, 2026 | 6,550.00 | 6,710.00 | 6,430.00 | 6,670.00 | 6,670.00 | 1.52% | 91,032 |
| Sep 3, 2026 | 6,440.00 | 7,290.00 | 6,330.00 | 6,570.00 | 6,570.00 | 2.34% | 900,891 |
| Sep 2, 2026 | 6,400.00 | 6,550.00 | 6,330.00 | 6,420.00 | 6,420.00 | -1.98% | 37,173 |
| Sep 1, 2026 | 6,600.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,550.00 | -0.46% | 47,902 |
| Aug 31, 2026 | 6,560.00 | 6,600.00 | 6,410.00 | 6,580.00 | 6,580.00 | -1.50% | 67,340 |
| Aug 28, 2026 | 6,590.00 | 6,730.00 | 6,550.00 | 6,680.00 | 6,680.00 | 1.37% | 81,738 |
| Aug 27, 2026 | 6,600.00 | 6,690.00 | 6,470.00 | 6,590.00 | 6,590.00 | -0.15% | 78,881 |
| Aug 26, 2026 | 6,590.00 | 6,790.00 | 6,380.00 | 6,600.00 | 6,600.00 | 5.43% | 274,541 |
| Aug 25, 2026 | 6,080.00 | 6,270.00 | 5,990.00 | 6,260.00 | 6,260.00 | 2.12% | 34,157 |
| Aug 24, 2026 | 6,080.00 | 6,220.00 | 6,080.00 | 6,130.00 | 6,130.00 | 1.32% | 33,478 |
| Aug 21, 2026 | 6,200.00 | 6,200.00 | 5,970.00 | 6,050.00 | 6,050.00 | -2.42% | 41,182 |
| 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 |