EVERYBOT Inc. (KOSDAQ:270660)
South Korea · Delayed Price · Currency is KRW 16,380
-30 (-0.18%)
At close: Aug 8, 2025, 3:30 PM KST
EVERYBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16,320.00 | 16,490.00 | 16,300.00 | 16,380.00 | - | -0.18% | 14,954 |
| Aug 7, 2025 | 16,330.00 | 16,410.00 | 16,210.00 | 16,410.00 | - | 0.67% | 15,557 |
| Aug 6, 2025 | 16,310.00 | 16,360.00 | 16,110.00 | 16,300.00 | - | -0.12% | 13,314 |
| Aug 5, 2025 | 16,270.00 | 16,470.00 | 16,170.00 | 16,320.00 | - | 1.18% | 28,494 |
| Aug 4, 2025 | 16,060.00 | 16,350.00 | 16,060.00 | 16,130.00 | - | 0.25% | 23,924 |
| Aug 1, 2025 | 16,550.00 | 16,600.00 | 16,050.00 | 16,090.00 | - | -3.59% | 36,701 |
| Jul 31, 2025 | 17,060.00 | 17,060.00 | 16,550.00 | 16,690.00 | - | -0.77% | 37,009 |
| Jul 30, 2025 | 16,910.00 | 17,120.00 | 16,800.00 | 16,820.00 | - | 0.12% | 41,154 |
| Jul 29, 2025 | 16,850.00 | 17,080.00 | 16,720.00 | 16,800.00 | - | 0.90% | 47,803 |
| Jul 28, 2025 | 16,790.00 | 16,790.00 | 16,500.00 | 16,650.00 | - | -0.83% | 34,390 |
| Jul 25, 2025 | 16,910.00 | 17,090.00 | 16,740.00 | 16,790.00 | - | -0.89% | 23,292 |
| Jul 24, 2025 | 17,120.00 | 17,160.00 | 16,870.00 | 16,940.00 | - | -0.88% | 32,522 |
| Jul 23, 2025 | 17,270.00 | 17,350.00 | 16,840.00 | 17,090.00 | - | -0.64% | 50,798 |
| Jul 22, 2025 | 17,640.00 | 17,700.00 | 17,100.00 | 17,200.00 | - | -2.05% | 88,796 |
| Jul 21, 2025 | 17,490.00 | 18,460.00 | 17,080.00 | 17,560.00 | - | 4.52% | 532,958 |
| Jul 18, 2025 | 17,010.00 | 17,090.00 | 16,700.00 | 16,800.00 | - | -1.98% | 83,042 |
| Jul 17, 2025 | 17,920.00 | 18,460.00 | 17,010.00 | 17,140.00 | - | 4.26% | 751,072 |
| Jul 16, 2025 | 16,600.00 | 16,620.00 | 16,380.00 | 16,440.00 | - | -0.96% | 24,515 |
| Jul 15, 2025 | 16,340.00 | 16,750.00 | 16,140.00 | 16,600.00 | - | 2.53% | 49,199 |
| Jul 14, 2025 | 16,470.00 | 16,470.00 | 16,150.00 | 16,190.00 | - | -1.70% | 32,055 |
| Jul 11, 2025 | 16,480.00 | 16,510.00 | 16,320.00 | 16,470.00 | - | - | 29,989 |
| Jul 10, 2025 | 16,620.00 | 16,640.00 | 16,400.00 | 16,470.00 | - | -0.36% | 29,099 |
| Jul 9, 2025 | 16,770.00 | 16,770.00 | 16,470.00 | 16,530.00 | - | 0.55% | 23,310 |
| Jul 8, 2025 | 16,680.00 | 16,680.00 | 16,270.00 | 16,440.00 | - | -0.18% | 39,476 |
| Jul 7, 2025 | 16,680.00 | 16,830.00 | 16,450.00 | 16,470.00 | - | -1.02% | 22,464 |
| Jul 4, 2025 | 17,000.00 | 17,150.00 | 16,630.00 | 16,640.00 | - | -1.36% | 50,891 |
| Jul 3, 2025 | 16,920.00 | 17,010.00 | 16,750.00 | 16,870.00 | - | -0.24% | 37,061 |
| Jul 2, 2025 | 16,950.00 | 16,950.00 | 16,450.00 | 16,910.00 | - | 0.30% | 48,939 |
| Jul 1, 2025 | 17,020.00 | 17,070.00 | 16,740.00 | 16,860.00 | - | -0.18% | 44,460 |
| Jun 30, 2025 | 17,470.00 | 17,500.00 | 16,860.00 | 16,890.00 | - | -1.52% | 53,773 |
| Jun 27, 2025 | 17,080.00 | 17,540.00 | 17,010.00 | 17,150.00 | - | 0.47% | 105,208 |
| Jun 26, 2025 | 17,720.00 | 17,730.00 | 16,850.00 | 17,070.00 | - | -1.78% | 101,371 |
| Jun 25, 2025 | 17,750.00 | 17,860.00 | 17,260.00 | 17,380.00 | - | -2.08% | 112,894 |
| Jun 24, 2025 | 18,340.00 | 18,420.00 | 17,630.00 | 17,750.00 | - | - | 258,709 |
| Jun 23, 2025 | 16,750.00 | 18,400.00 | 16,660.00 | 17,750.00 | - | 2.84% | 519,134 |
| Jun 20, 2025 | 17,200.00 | 17,650.00 | 17,120.00 | 17,260.00 | - | 0.64% | 178,833 |
| Jun 19, 2025 | 17,190.00 | 17,700.00 | 16,960.00 | 17,150.00 | - | 0.53% | 189,326 |
| Jun 18, 2025 | 17,100.00 | 17,100.00 | 16,910.00 | 17,060.00 | - | 0.18% | 65,631 |
| Jun 17, 2025 | 17,150.00 | 17,450.00 | 16,710.00 | 17,030.00 | - | 0.47% | 156,078 |
| Jun 16, 2025 | 16,090.00 | 18,240.00 | 16,040.00 | 16,950.00 | - | 3.86% | 511,723 |
| Jun 13, 2025 | 16,990.00 | 17,040.00 | 16,150.00 | 16,320.00 | - | -3.37% | 114,627 |
| Jun 12, 2025 | 16,760.00 | 17,030.00 | 16,600.00 | 16,890.00 | - | 1.20% | 83,953 |
| Jun 11, 2025 | 16,810.00 | 16,810.00 | 16,560.00 | 16,690.00 | - | 0.24% | 63,533 |
| Jun 10, 2025 | 16,920.00 | 17,040.00 | 16,630.00 | 16,650.00 | - | -0.83% | 96,680 |
| Jun 9, 2025 | 17,050.00 | 17,080.00 | 16,610.00 | 16,790.00 | - | -1.00% | 84,530 |
| Jun 5, 2025 | 17,180.00 | 17,180.00 | 16,830.00 | 16,960.00 | - | -1.51% | 106,929 |
| Jun 4, 2025 | 16,990.00 | 17,350.00 | 16,950.00 | 17,220.00 | - | 2.38% | 169,790 |
| Jun 2, 2025 | 17,150.00 | 17,200.00 | 16,750.00 | 16,820.00 | - | -1.75% | 141,201 |
| May 30, 2025 | 17,470.00 | 17,510.00 | 16,910.00 | 17,120.00 | - | -4.09% | 233,246 |
| May 29, 2025 | 16,810.00 | 19,270.00 | 16,450.00 | 17,850.00 | - | 12.48% | 3,324,222 |