EVERYBOT Inc. (KOSDAQ:270660)
South Korea · Delayed Price · Currency is KRW 18,500
+40 (0.22%)
At close: Mar 20, 2026
EVERYBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18,830.00 | 18,830.00 | 18,450.00 | 18,500.00 | 18,500.00 | 0.22% | 29,997 |
| Mar 19, 2026 | 18,600.00 | 18,680.00 | 18,380.00 | 18,460.00 | 18,460.00 | -3.30% | 30,439 |
| Mar 18, 2026 | 18,880.00 | 19,120.00 | 18,790.00 | 19,090.00 | 19,090.00 | 2.80% | 40,254 |
| Mar 17, 2026 | 18,550.00 | 18,800.00 | 18,360.00 | 18,570.00 | 18,570.00 | 2.54% | 39,907 |
| Mar 16, 2026 | 18,860.00 | 18,870.00 | 18,110.00 | 18,110.00 | 18,110.00 | -3.26% | 39,492 |
| Mar 13, 2026 | 17,690.00 | 19,030.00 | 17,660.00 | 18,720.00 | 18,720.00 | 1.35% | 108,375 |
| Mar 12, 2026 | 18,850.00 | 19,000.00 | 18,280.00 | 18,470.00 | 18,470.00 | -2.07% | 52,616 |
| Mar 11, 2026 | 19,500.00 | 19,660.00 | 18,530.00 | 18,860.00 | 18,860.00 | 2.56% | 114,553 |
| Mar 10, 2026 | 18,150.00 | 18,560.00 | 18,010.00 | 18,390.00 | 18,390.00 | 6.49% | 66,021 |
| Mar 9, 2026 | 17,630.00 | 17,770.00 | 16,800.00 | 17,270.00 | 17,270.00 | -8.24% | 88,219 |
| Mar 6, 2026 | 18,080.00 | 19,390.00 | 17,910.00 | 18,820.00 | 18,820.00 | 1.07% | 74,691 |
| Mar 5, 2026 | 17,900.00 | 19,010.00 | 17,900.00 | 18,620.00 | 18,620.00 | 10.83% | 140,403 |
| Mar 4, 2026 | 19,300.00 | 19,700.00 | 16,550.00 | 16,800.00 | 16,800.00 | -19.23% | 225,822 |
| Mar 3, 2026 | 21,850.00 | 22,500.00 | 20,750.00 | 20,800.00 | 20,800.00 | -8.77% | 138,240 |
| Feb 27, 2026 | 23,600.00 | 23,600.00 | 22,700.00 | 22,800.00 | 22,800.00 | -4.40% | 163,886 |
| Feb 26, 2026 | 24,950.00 | 25,050.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.45% | 150,084 |
| Feb 25, 2026 | 24,250.00 | 24,350.00 | 23,650.00 | 24,200.00 | 24,200.00 | 1.47% | 97,597 |
| Feb 24, 2026 | 23,200.00 | 23,950.00 | 22,850.00 | 23,850.00 | 23,850.00 | 2.36% | 106,175 |
| Feb 23, 2026 | 24,450.00 | 24,450.00 | 23,100.00 | 23,300.00 | 23,300.00 | -1.48% | 78,787 |
| Feb 20, 2026 | 24,150.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | -0.84% | 81,861 |
| Feb 19, 2026 | 23,500.00 | 24,550.00 | 22,850.00 | 23,850.00 | 23,850.00 | 3.25% | 136,989 |
| Feb 13, 2026 | 23,500.00 | 23,600.00 | 23,100.00 | 23,100.00 | 23,100.00 | -3.55% | 111,407 |
| Feb 12, 2026 | 25,150.00 | 25,300.00 | 23,700.00 | 23,950.00 | 23,950.00 | -3.62% | 191,520 |
| Feb 11, 2026 | 25,800.00 | 25,850.00 | 24,700.00 | 24,850.00 | 24,850.00 | -2.93% | 108,399 |
| Feb 10, 2026 | 26,750.00 | 27,350.00 | 25,350.00 | 25,600.00 | 25,600.00 | -1.16% | 173,519 |
| Feb 9, 2026 | 26,000.00 | 26,250.00 | 25,450.00 | 25,900.00 | 25,900.00 | 2.17% | 139,295 |
| Feb 6, 2026 | 25,950.00 | 26,000.00 | 24,300.00 | 25,350.00 | 25,350.00 | -5.59% | 249,206 |
| Feb 5, 2026 | 26,700.00 | 27,750.00 | 26,200.00 | 26,850.00 | 26,850.00 | -2.89% | 288,910 |
| Feb 4, 2026 | 27,600.00 | 27,750.00 | 26,350.00 | 27,650.00 | 27,650.00 | 5.53% | 452,395 |
| Feb 3, 2026 | 25,900.00 | 27,400.00 | 25,400.00 | 26,200.00 | 26,200.00 | 6.72% | 486,309 |
| Feb 2, 2026 | 25,600.00 | 26,650.00 | 24,450.00 | 24,550.00 | 24,550.00 | -7.01% | 227,023 |
| Jan 30, 2026 | 26,150.00 | 26,950.00 | 25,600.00 | 26,400.00 | 26,400.00 | 2.33% | 432,971 |
| Jan 29, 2026 | 25,900.00 | 26,100.00 | 24,600.00 | 25,800.00 | 25,800.00 | -1.90% | 441,690 |
| Jan 28, 2026 | 27,000.00 | 27,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | -2.41% | 528,966 |
| Jan 27, 2026 | 27,350.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | -4.09% | 464,186 |
| Jan 26, 2026 | 25,450.00 | 28,650.00 | 24,550.00 | 28,100.00 | 28,100.00 | 5.24% | 1,099,988 |
| Jan 23, 2026 | 28,150.00 | 29,200.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.19% | 1,053,838 |
| Jan 22, 2026 | 30,900.00 | 31,900.00 | 25,850.00 | 26,650.00 | 26,650.00 | 2.90% | 2,254,917 |
| Jan 21, 2026 | 22,700.00 | 26,900.00 | 22,400.00 | 25,900.00 | 25,900.00 | 9.75% | 1,783,251 |
| Jan 20, 2026 | 25,900.00 | 25,900.00 | 22,950.00 | 23,600.00 | 23,600.00 | -5.22% | 718,813 |
| Jan 19, 2026 | 23,900.00 | 25,100.00 | 23,300.00 | 24,900.00 | 24,900.00 | 8.26% | 912,586 |
| Jan 16, 2026 | 23,100.00 | 25,400.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.92% | 1,287,724 |
| Jan 15, 2026 | 22,900.00 | 23,750.00 | 22,600.00 | 23,450.00 | 23,450.00 | 8.06% | 1,242,528 |
| Jan 14, 2026 | 22,600.00 | 23,100.00 | 21,050.00 | 21,700.00 | 21,700.00 | 1.40% | 580,419 |
| Jan 13, 2026 | 21,200.00 | 21,450.00 | 20,900.00 | 21,400.00 | 21,400.00 | 2.88% | 138,889 |
| Jan 12, 2026 | 21,100.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.72% | 126,873 |
| Jan 9, 2026 | 21,600.00 | 21,750.00 | 20,800.00 | 20,950.00 | 20,950.00 | -2.56% | 132,356 |
| Jan 8, 2026 | 22,100.00 | 22,100.00 | 21,400.00 | 21,500.00 | 21,500.00 | 0.23% | 199,876 |
| Jan 7, 2026 | 21,250.00 | 22,200.00 | 20,500.00 | 21,450.00 | 21,450.00 | 2.39% | 336,707 |
| Jan 6, 2026 | 21,950.00 | 22,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | -3.68% | 236,949 |