EVERYBOT Inc. (KOSDAQ:270660)
South Korea · Delayed Price · Currency is KRW 17,760
+1,040 (6.22%)
At close: Sep 15, 2025
EVERYBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18,530.00 | 18,530.00 | 17,260.00 | 17,440.00 | 17,440.00 | -1.80% | 281,741 |
| Sep 15, 2025 | 17,400.00 | 18,620.00 | 17,050.00 | 17,760.00 | 17,760.00 | 6.22% | 981,107 |
| Sep 12, 2025 | 16,780.00 | 16,830.00 | 16,480.00 | 16,720.00 | 16,720.00 | 0.36% | 148,982 |
| Sep 11, 2025 | 16,500.00 | 16,680.00 | 16,360.00 | 16,660.00 | 16,660.00 | 0.91% | 53,905 |
| Sep 10, 2025 | 16,640.00 | 16,750.00 | 16,420.00 | 16,510.00 | 16,510.00 | 0.73% | 43,767 |
| Sep 9, 2025 | 16,470.00 | 16,540.00 | 16,290.00 | 16,390.00 | 16,390.00 | -0.36% | 24,536 |
| Sep 8, 2025 | 16,460.00 | 16,600.00 | 16,360.00 | 16,450.00 | 16,450.00 | 0.30% | 32,200 |
| Sep 5, 2025 | 16,150.00 | 16,450.00 | 16,100.00 | 16,400.00 | 16,400.00 | 1.74% | 38,583 |
| Sep 4, 2025 | 16,350.00 | 16,400.00 | 16,120.00 | 16,120.00 | 16,120.00 | -1.41% | 33,442 |
| Sep 3, 2025 | 16,630.00 | 16,630.00 | 16,230.00 | 16,350.00 | 16,350.00 | -1.92% | 51,421 |
| Sep 2, 2025 | 15,930.00 | 17,500.00 | 15,930.00 | 16,670.00 | 16,670.00 | 5.04% | 433,206 |
| Sep 1, 2025 | 16,290.00 | 16,300.00 | 15,820.00 | 15,870.00 | 15,870.00 | -1.79% | 46,595 |
| Aug 29, 2025 | 16,260.00 | 16,350.00 | 16,100.00 | 16,160.00 | 16,160.00 | -0.55% | 17,853 |
| Aug 28, 2025 | 16,600.00 | 16,670.00 | 16,170.00 | 16,250.00 | 16,250.00 | -0.18% | 30,652 |
| Aug 27, 2025 | 16,850.00 | 16,860.00 | 16,050.00 | 16,280.00 | 16,280.00 | -1.51% | 59,161 |
| Aug 26, 2025 | 16,170.00 | 16,770.00 | 16,170.00 | 16,530.00 | 16,530.00 | 0.79% | 65,631 |
| Aug 25, 2025 | 15,800.00 | 16,610.00 | 15,800.00 | 16,400.00 | 16,400.00 | 6.15% | 96,927 |
| Aug 22, 2025 | 15,260.00 | 15,590.00 | 15,260.00 | 15,450.00 | 15,450.00 | 0.91% | 17,102 |
| Aug 21, 2025 | 15,560.00 | 15,760.00 | 15,310.00 | 15,310.00 | 15,310.00 | -2.05% | 21,572 |
| Aug 20, 2025 | 15,760.00 | 16,090.00 | 15,470.00 | 15,630.00 | 15,630.00 | -3.04% | 36,211 |
| Aug 19, 2025 | 16,400.00 | 16,580.00 | 16,120.00 | 16,120.00 | 16,120.00 | -2.72% | 25,034 |
| Aug 18, 2025 | 16,640.00 | 16,650.00 | 16,400.00 | 16,570.00 | 16,570.00 | -0.30% | 12,993 |
| Aug 14, 2025 | 16,690.00 | 16,960.00 | 16,500.00 | 16,620.00 | 16,620.00 | 0.36% | 23,905 |
| Aug 13, 2025 | 16,620.00 | 16,650.00 | 16,340.00 | 16,560.00 | 16,560.00 | -0.06% | 25,177 |
| Aug 12, 2025 | 16,500.00 | 16,980.00 | 16,500.00 | 16,570.00 | 16,570.00 | 0.42% | 37,712 |
| Aug 11, 2025 | 16,560.00 | 16,590.00 | 16,380.00 | 16,500.00 | 16,500.00 | 0.73% | 17,546 |
| Aug 8, 2025 | 16,320.00 | 16,490.00 | 16,300.00 | 16,380.00 | 16,380.00 | -0.18% | 15,936 |
| Aug 7, 2025 | 16,330.00 | 16,410.00 | 16,210.00 | 16,410.00 | 16,410.00 | 0.67% | 15,557 |
| Aug 6, 2025 | 16,310.00 | 16,360.00 | 16,110.00 | 16,300.00 | 16,300.00 | -0.12% | 13,314 |
| Aug 5, 2025 | 16,270.00 | 16,470.00 | 16,170.00 | 16,320.00 | 16,320.00 | 1.18% | 28,494 |
| Aug 4, 2025 | 16,060.00 | 16,350.00 | 16,060.00 | 16,130.00 | 16,130.00 | 0.25% | 23,924 |
| Aug 1, 2025 | 16,550.00 | 16,600.00 | 16,050.00 | 16,090.00 | 16,090.00 | -3.59% | 36,701 |
| Jul 31, 2025 | 17,060.00 | 17,060.00 | 16,550.00 | 16,690.00 | 16,690.00 | -0.77% | 37,009 |
| Jul 30, 2025 | 16,910.00 | 17,120.00 | 16,800.00 | 16,820.00 | 16,820.00 | 0.12% | 41,154 |
| Jul 29, 2025 | 16,850.00 | 17,080.00 | 16,720.00 | 16,800.00 | 16,800.00 | 0.90% | 47,803 |
| Jul 28, 2025 | 16,790.00 | 16,790.00 | 16,500.00 | 16,650.00 | 16,650.00 | -0.83% | 34,390 |
| Jul 25, 2025 | 16,910.00 | 17,090.00 | 16,740.00 | 16,790.00 | 16,790.00 | -0.89% | 23,292 |
| Jul 24, 2025 | 17,120.00 | 17,160.00 | 16,870.00 | 16,940.00 | 16,940.00 | -0.88% | 32,522 |
| Jul 23, 2025 | 17,270.00 | 17,350.00 | 16,840.00 | 17,090.00 | 17,090.00 | -0.64% | 50,798 |
| Jul 22, 2025 | 17,640.00 | 17,700.00 | 17,100.00 | 17,200.00 | 17,200.00 | -2.05% | 88,796 |
| Jul 21, 2025 | 17,490.00 | 18,460.00 | 17,080.00 | 17,560.00 | 17,560.00 | 4.52% | 532,958 |
| Jul 18, 2025 | 17,010.00 | 17,090.00 | 16,700.00 | 16,800.00 | 16,800.00 | -1.98% | 83,042 |
| Jul 17, 2025 | 17,920.00 | 18,460.00 | 17,010.00 | 17,140.00 | 17,140.00 | 4.26% | 751,072 |
| Jul 16, 2025 | 16,600.00 | 16,620.00 | 16,380.00 | 16,440.00 | 16,440.00 | -0.96% | 24,515 |
| Jul 15, 2025 | 16,340.00 | 16,750.00 | 16,140.00 | 16,600.00 | 16,600.00 | 2.53% | 49,199 |
| Jul 14, 2025 | 16,470.00 | 16,470.00 | 16,150.00 | 16,190.00 | 16,190.00 | -1.70% | 32,055 |
| Jul 11, 2025 | 16,480.00 | 16,510.00 | 16,320.00 | 16,470.00 | 16,470.00 | - | 29,989 |
| Jul 10, 2025 | 16,620.00 | 16,640.00 | 16,400.00 | 16,470.00 | 16,470.00 | -0.36% | 29,099 |
| Jul 9, 2025 | 16,770.00 | 16,770.00 | 16,470.00 | 16,530.00 | 16,530.00 | 0.55% | 23,310 |
| Jul 8, 2025 | 16,680.00 | 16,680.00 | 16,270.00 | 16,440.00 | 16,440.00 | -0.18% | 39,476 |