EVERYBOT Inc. (KOSDAQ:270660)
South Korea flag South Korea · Delayed Price · Currency is KRW
18,360
-40 (-0.22%)
At close: Oct 2, 2025

EVERYBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202518,450.0019,470.0018,100.0019,450.0019,450.005.94%393,675
Oct 2, 202518,450.0018,460.0018,100.0018,360.0018,360.00-0.22%142,467
Oct 1, 202519,240.0019,310.0018,400.0018,400.0018,400.00-4.12%212,403
Sep 30, 202519,930.0020,100.0018,720.0019,190.0019,190.00-1.64%345,539
Sep 29, 202520,450.0020,600.0019,510.0019,510.0019,510.00-4.36%550,038
Sep 26, 202519,210.0021,900.0019,050.0020,400.0020,400.0011.90%4,824,138
Sep 25, 202518,480.0018,940.0018,070.0018,230.0018,230.003.64%432,625
Sep 24, 202518,090.0018,280.0017,300.0017,590.0017,590.00-3.88%136,543
Sep 23, 202519,150.0019,170.0017,800.0018,300.0018,300.00-5.03%221,853
Sep 22, 202519,800.0019,900.0019,010.0019,270.0019,270.00-0.10%381,472
Sep 19, 202518,710.0019,500.0017,920.0019,290.0019,290.003.32%826,021
Sep 18, 202518,300.0019,590.0018,080.0018,670.0018,670.0010.28%1,990,939
Sep 17, 202517,300.0017,420.0016,850.0016,930.0016,930.00-2.92%98,505
Sep 16, 202518,530.0018,530.0017,260.0017,440.0017,440.00-1.80%281,741
Sep 15, 202517,400.0018,620.0017,050.0017,760.0017,760.006.22%981,107
Sep 12, 202516,780.0016,830.0016,480.0016,720.0016,720.000.36%148,982
Sep 11, 202516,500.0016,680.0016,360.0016,660.0016,660.000.91%53,905
Sep 10, 202516,640.0016,750.0016,420.0016,510.0016,510.000.73%43,767
Sep 9, 202516,470.0016,540.0016,290.0016,390.0016,390.00-0.36%24,536
Sep 8, 202516,460.0016,600.0016,360.0016,450.0016,450.000.30%32,200
Sep 5, 202516,150.0016,450.0016,100.0016,400.0016,400.001.74%38,583
Sep 4, 202516,350.0016,400.0016,120.0016,120.0016,120.00-1.41%33,442
Sep 3, 202516,630.0016,630.0016,230.0016,350.0016,350.00-1.92%51,421
Sep 2, 202515,930.0017,500.0015,930.0016,670.0016,670.005.04%433,206
Sep 1, 202516,290.0016,300.0015,820.0015,870.0015,870.00-1.79%46,595
Aug 29, 202516,260.0016,350.0016,100.0016,160.0016,160.00-0.55%17,853
Aug 28, 202516,600.0016,670.0016,170.0016,250.0016,250.00-0.18%30,652
Aug 27, 202516,850.0016,860.0016,050.0016,280.0016,280.00-1.51%59,161
Aug 26, 202516,170.0016,770.0016,170.0016,530.0016,530.000.79%65,631
Aug 25, 202515,800.0016,610.0015,800.0016,400.0016,400.006.15%96,927
Aug 22, 202515,260.0015,590.0015,260.0015,450.0015,450.000.91%17,102
Aug 21, 202515,560.0015,760.0015,310.0015,310.0015,310.00-2.05%21,572
Aug 20, 202515,760.0016,090.0015,470.0015,630.0015,630.00-3.04%36,211
Aug 19, 202516,400.0016,580.0016,120.0016,120.0016,120.00-2.72%25,034
Aug 18, 202516,640.0016,650.0016,400.0016,570.0016,570.00-0.30%12,993
Aug 14, 202516,690.0016,960.0016,500.0016,620.0016,620.000.36%23,905
Aug 13, 202516,620.0016,650.0016,340.0016,560.0016,560.00-0.06%25,177
Aug 12, 202516,500.0016,980.0016,500.0016,570.0016,570.000.42%37,712
Aug 11, 202516,560.0016,590.0016,380.0016,500.0016,500.000.73%17,546
Aug 8, 202516,320.0016,490.0016,300.0016,380.0016,380.00-0.18%15,936
Aug 7, 202516,330.0016,410.0016,210.0016,410.0016,410.000.67%15,557
Aug 6, 202516,310.0016,360.0016,110.0016,300.0016,300.00-0.12%13,314
Aug 5, 202516,270.0016,470.0016,170.0016,320.0016,320.001.18%28,494
Aug 4, 202516,060.0016,350.0016,060.0016,130.0016,130.000.25%23,924
Aug 1, 202516,550.0016,600.0016,050.0016,090.0016,090.00-3.59%36,701
Jul 31, 202517,060.0017,060.0016,550.0016,690.0016,690.00-0.77%37,009
Jul 30, 202516,910.0017,120.0016,800.0016,820.0016,820.000.12%41,154
Jul 29, 202516,850.0017,080.0016,720.0016,800.0016,800.000.90%47,803
Jul 28, 202516,790.0016,790.0016,500.0016,650.0016,650.00-0.83%34,390
Jul 25, 202516,910.0017,090.0016,740.0016,790.0016,790.00-0.89%23,292