EVERYBOT Inc. (KOSDAQ:270660)
South Korea · Delayed Price · Currency is KRW 16,790
-290 (-1.70%)
At close: Apr 9, 2026
EVERYBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 17,030.00 | 17,130.00 | 16,810.00 | 16,900.00 | 16,900.00 | 0.66% | 21,377 |
| Apr 9, 2026 | 17,010.00 | 17,060.00 | 16,620.00 | 16,790.00 | 16,790.00 | -1.70% | 28,424 |
| Apr 8, 2026 | 16,560.00 | 17,080.00 | 16,550.00 | 17,080.00 | 17,080.00 | 7.42% | 45,127 |
| Apr 7, 2026 | 16,320.00 | 16,570.00 | 15,790.00 | 15,900.00 | 15,900.00 | -1.24% | 32,803 |
| Apr 6, 2026 | 16,380.00 | 16,460.00 | 16,010.00 | 16,100.00 | 16,100.00 | -2.19% | 29,678 |
| Apr 3, 2026 | 16,800.00 | 16,910.00 | 16,110.00 | 16,460.00 | 16,460.00 | 2.94% | 29,924 |
| Apr 2, 2026 | 17,890.00 | 17,890.00 | 15,800.00 | 15,990.00 | 15,990.00 | -4.71% | 124,575 |
| Apr 1, 2026 | 15,950.00 | 16,900.00 | 15,950.00 | 16,780.00 | 16,780.00 | 8.40% | 34,976 |
| Mar 31, 2026 | 15,860.00 | 16,250.00 | 15,410.00 | 15,480.00 | 15,480.00 | -3.55% | 34,334 |
| Mar 30, 2026 | 16,020.00 | 16,170.00 | 15,820.00 | 16,050.00 | 16,050.00 | -4.97% | 26,063 |
| Mar 27, 2026 | 16,370.00 | 16,980.00 | 15,970.00 | 16,890.00 | 16,890.00 | 0.72% | 37,830 |
| Mar 26, 2026 | 17,510.00 | 17,590.00 | 16,770.00 | 16,770.00 | 16,770.00 | -4.66% | 47,886 |
| Mar 25, 2026 | 17,570.00 | 17,880.00 | 17,450.00 | 17,590.00 | 17,590.00 | 0.46% | 37,623 |
| Mar 24, 2026 | 17,670.00 | 17,800.00 | 16,990.00 | 17,510.00 | 17,510.00 | 2.82% | 32,420 |
| Mar 23, 2026 | 17,960.00 | 17,970.00 | 17,030.00 | 17,030.00 | 17,030.00 | -7.95% | 53,214 |
| 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 |