EVERYBOT Inc. (KOSDAQ:270660)
South Korea · Delayed Price · Currency is KRW 14,170
+60 (0.43%)
At close: Jun 2, 2026
EVERYBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14,270.00 | 14,700.00 | 13,500.00 | 14,170.00 | 14,170.00 | 0.43% | 67,618 |
| Jun 1, 2026 | 14,330.00 | 15,160.00 | 14,110.00 | 14,110.00 | 14,110.00 | 0.07% | 91,111 |
| May 29, 2026 | 14,950.00 | 14,970.00 | 14,030.00 | 14,100.00 | 14,100.00 | -3.95% | 39,497 |
| May 28, 2026 | 15,150.00 | 15,420.00 | 14,300.00 | 14,680.00 | 14,680.00 | -3.42% | 43,401 |
| May 27, 2026 | 15,980.00 | 16,000.00 | 15,120.00 | 15,200.00 | 15,200.00 | -5.18% | 42,693 |
| May 26, 2026 | 16,520.00 | 16,560.00 | 16,010.00 | 16,030.00 | 16,030.00 | -0.99% | 23,950 |
| May 22, 2026 | 16,500.00 | 16,530.00 | 16,060.00 | 16,190.00 | 16,190.00 | -0.49% | 32,160 |
| May 21, 2026 | 15,300.00 | 16,440.00 | 15,300.00 | 16,270.00 | 16,270.00 | 7.82% | 41,668 |
| May 20, 2026 | 16,030.00 | 16,280.00 | 15,000.00 | 15,090.00 | 15,090.00 | -6.51% | 40,126 |
| May 19, 2026 | 16,530.00 | 16,990.00 | 16,010.00 | 16,140.00 | 16,140.00 | -4.50% | 35,686 |
| May 18, 2026 | 17,380.00 | 17,400.00 | 16,300.00 | 16,900.00 | 16,900.00 | -2.76% | 41,583 |
| May 15, 2026 | 17,690.00 | 18,620.00 | 17,120.00 | 17,380.00 | 17,380.00 | -1.42% | 105,408 |
| May 14, 2026 | 17,660.00 | 18,090.00 | 17,160.00 | 17,630.00 | 17,630.00 | 1.03% | 42,649 |
| May 13, 2026 | 17,380.00 | 17,990.00 | 17,300.00 | 17,450.00 | 17,450.00 | -0.68% | 35,822 |
| May 12, 2026 | 18,580.00 | 19,110.00 | 17,100.00 | 17,570.00 | 17,570.00 | -3.88% | 86,657 |
| May 11, 2026 | 18,690.00 | 18,900.00 | 18,050.00 | 18,280.00 | 18,280.00 | -1.98% | 73,375 |
| May 8, 2026 | 18,960.00 | 19,300.00 | 18,650.00 | 18,650.00 | 18,650.00 | 0.05% | 82,773 |
| May 7, 2026 | 18,570.00 | 19,980.00 | 18,100.00 | 18,640.00 | 18,640.00 | 0.38% | 131,270 |
| May 6, 2026 | 19,140.00 | 19,150.00 | 18,570.00 | 18,570.00 | 18,570.00 | -2.98% | 56,923 |
| May 4, 2026 | 19,400.00 | 19,500.00 | 19,060.00 | 19,140.00 | 19,140.00 | -0.10% | 50,328 |
| Apr 30, 2026 | 20,100.00 | 20,100.00 | 19,000.00 | 19,160.00 | 19,160.00 | 1.16% | 117,642 |
| Apr 29, 2026 | 19,010.00 | 19,220.00 | 18,810.00 | 18,940.00 | 18,940.00 | -0.58% | 36,630 |
| Apr 28, 2026 | 19,510.00 | 19,800.00 | 19,040.00 | 19,050.00 | 19,050.00 | 0.47% | 80,910 |
| Apr 27, 2026 | 18,620.00 | 19,190.00 | 18,560.00 | 18,960.00 | 18,960.00 | 4.46% | 108,884 |
| Apr 24, 2026 | 17,830.00 | 18,560.00 | 17,690.00 | 18,150.00 | 18,150.00 | 1.57% | 70,109 |
| Apr 23, 2026 | 18,050.00 | 18,110.00 | 17,500.00 | 17,870.00 | 17,870.00 | -0.28% | 32,219 |
| Apr 22, 2026 | 17,860.00 | 17,920.00 | 17,450.00 | 17,920.00 | 17,920.00 | 0.34% | 30,470 |
| Apr 21, 2026 | 18,000.00 | 18,100.00 | 17,790.00 | 17,860.00 | 17,860.00 | 0.56% | 34,955 |
| Apr 20, 2026 | 17,830.00 | 17,940.00 | 17,500.00 | 17,760.00 | 17,760.00 | -0.73% | 34,045 |
| Apr 17, 2026 | 18,180.00 | 18,180.00 | 17,650.00 | 17,890.00 | 17,890.00 | 0.68% | 36,640 |
| Apr 16, 2026 | 17,550.00 | 17,880.00 | 17,550.00 | 17,770.00 | 17,770.00 | 2.48% | 45,086 |
| Apr 15, 2026 | 17,550.00 | 17,550.00 | 17,220.00 | 17,340.00 | 17,340.00 | 1.11% | 36,591 |
| Apr 14, 2026 | 16,770.00 | 17,250.00 | 16,770.00 | 17,150.00 | 17,150.00 | 3.75% | 47,256 |
| Apr 13, 2026 | 16,520.00 | 16,700.00 | 16,360.00 | 16,530.00 | 16,530.00 | -2.19% | 16,418 |
| 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 |