EVERYBOT Inc. (KOSDAQ:270660)
South Korea · Delayed Price · Currency is KRW 13,230
-820 (-5.84%)
At close: Oct 29, 2026
EVERYBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 13,620.00 | 13,740.00 | 13,100.00 | 13,230.00 | 13,230.00 | -5.84% | 69,459 |
| Oct 28, 2026 | 14,000.00 | 14,390.00 | 13,800.00 | 14,050.00 | 14,050.00 | 1.30% | 147,945 |
| Oct 27, 2026 | 13,650.00 | 14,070.00 | 13,540.00 | 13,870.00 | 13,870.00 | -2.46% | 166,809 |
| Oct 26, 2026 | 14,150.00 | 14,500.00 | 13,800.00 | 14,220.00 | 14,220.00 | 6.92% | 296,614 |
| Oct 23, 2026 | 13,200.00 | 13,470.00 | 12,800.00 | 13,300.00 | 13,300.00 | -5.34% | 107,444 |
| Oct 22, 2026 | 14,520.00 | 14,910.00 | 13,780.00 | 14,050.00 | 14,050.00 | 3.31% | 264,493 |
| Oct 21, 2026 | 13,930.00 | 14,350.00 | 13,200.00 | 13,600.00 | 13,600.00 | 6.33% | 372,838 |
| Oct 20, 2026 | 14,210.00 | 14,720.00 | 12,790.00 | 12,790.00 | 12,790.00 | 9.22% | 578,997 |
| Oct 19, 2026 | 10,660.00 | 11,710.00 | 10,660.00 | 11,710.00 | 11,710.00 | 3.08% | 7,673 |
| Oct 16, 2026 | 10,950.00 | 11,590.00 | 10,950.00 | 11,360.00 | 11,360.00 | 4.41% | 21,147 |
| Oct 15, 2026 | 11,240.00 | 11,660.00 | 10,700.00 | 10,880.00 | 10,880.00 | -7.72% | 25,279 |
| Oct 14, 2026 | 11,900.00 | 12,300.00 | 11,720.00 | 11,790.00 | 11,790.00 | -1.26% | 14,449 |
| Oct 13, 2026 | 11,850.00 | 12,080.00 | 11,380.00 | 11,940.00 | 11,940.00 | -1.73% | 24,235 |
| Oct 12, 2026 | 13,150.00 | 13,190.00 | 12,100.00 | 12,150.00 | 12,150.00 | -9.19% | 36,029 |
| Oct 8, 2026 | 13,700.00 | 13,700.00 | 13,100.00 | 13,380.00 | 13,380.00 | -2.05% | 19,554 |
| Oct 7, 2026 | 13,910.00 | 14,030.00 | 13,630.00 | 13,660.00 | 13,660.00 | -2.15% | 16,158 |
| Oct 6, 2026 | 13,700.00 | 14,140.00 | 13,600.00 | 13,960.00 | 13,960.00 | 2.50% | 32,584 |
| Oct 2, 2026 | 13,410.00 | 13,770.00 | 13,410.00 | 13,620.00 | 13,620.00 | 1.26% | 29,164 |
| Oct 1, 2026 | 13,230.00 | 13,510.00 | 13,230.00 | 13,450.00 | 13,450.00 | 1.59% | 23,476 |
| Sep 30, 2026 | 13,310.00 | 13,800.00 | 13,240.00 | 13,240.00 | 13,240.00 | -1.12% | 36,231 |
| Sep 29, 2026 | 13,590.00 | 13,640.00 | 13,160.00 | 13,390.00 | 13,390.00 | -0.45% | 26,785 |
| Sep 28, 2026 | 13,410.00 | 13,600.00 | 13,400.00 | 13,450.00 | 13,450.00 | -1.39% | 13,997 |
| Sep 23, 2026 | 13,800.00 | 14,000.00 | 13,490.00 | 13,640.00 | 13,640.00 | 2.10% | 26,942 |
| Sep 22, 2026 | 13,500.00 | 13,630.00 | 13,320.00 | 13,360.00 | 13,360.00 | -0.52% | 20,601 |
| Sep 21, 2026 | 13,720.00 | 13,770.00 | 13,420.00 | 13,430.00 | 13,430.00 | -1.61% | 16,684 |
| Sep 18, 2026 | 13,690.00 | 13,710.00 | 13,510.00 | 13,650.00 | 13,650.00 | 1.79% | 18,470 |
| Sep 17, 2026 | 13,400.00 | 13,540.00 | 13,310.00 | 13,410.00 | 13,410.00 | - | 14,133 |
| Sep 16, 2026 | 13,570.00 | 13,570.00 | 13,350.00 | 13,410.00 | 13,410.00 | -0.96% | 11,441 |
| Sep 15, 2026 | 13,600.00 | 13,980.00 | 13,310.00 | 13,540.00 | 13,540.00 | - | 26,243 |
| Sep 14, 2026 | 13,710.00 | 13,710.00 | 13,410.00 | 13,540.00 | 13,540.00 | -2.87% | 19,583 |
| Sep 11, 2026 | 13,860.00 | 14,330.00 | 13,710.00 | 13,940.00 | 13,940.00 | -1.41% | 18,562 |
| Sep 10, 2026 | 14,600.00 | 14,600.00 | 13,960.00 | 14,140.00 | 14,140.00 | 1.36% | 43,156 |
| Sep 9, 2026 | 13,860.00 | 14,100.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.72% | 18,663 |
| Sep 8, 2026 | 14,150.00 | 14,270.00 | 13,840.00 | 13,850.00 | 13,850.00 | -2.12% | 28,232 |
| Sep 7, 2026 | 14,540.00 | 14,760.00 | 14,090.00 | 14,150.00 | 14,150.00 | -0.42% | 43,281 |
| Sep 4, 2026 | 13,770.00 | 14,390.00 | 13,770.00 | 14,210.00 | 14,210.00 | 5.65% | 66,651 |
| Sep 3, 2026 | 13,700.00 | 13,750.00 | 13,030.00 | 13,450.00 | 13,450.00 | -1.18% | 26,869 |
| Sep 2, 2026 | 13,690.00 | 14,090.00 | 13,560.00 | 13,610.00 | 13,610.00 | -4.09% | 28,276 |
| Sep 1, 2026 | 14,760.00 | 14,760.00 | 14,150.00 | 14,190.00 | 14,190.00 | -0.91% | 39,342 |
| Aug 31, 2026 | 13,800.00 | 14,520.00 | 13,600.00 | 14,320.00 | 14,320.00 | -0.56% | 54,983 |
| Aug 28, 2026 | 14,800.00 | 14,860.00 | 14,360.00 | 14,400.00 | 14,400.00 | -1.91% | 40,089 |
| Aug 27, 2026 | 14,690.00 | 14,720.00 | 14,440.00 | 14,680.00 | 14,680.00 | -3.04% | 71,624 |
| Aug 26, 2026 | 15,700.00 | 15,810.00 | 14,510.00 | 15,140.00 | 15,140.00 | 6.54% | 245,376 |
| Aug 25, 2026 | 14,610.00 | 15,170.00 | 13,780.00 | 14,210.00 | 14,210.00 | 4.03% | 169,342 |
| Aug 24, 2026 | 13,360.00 | 14,380.00 | 13,280.00 | 13,660.00 | 13,660.00 | 2.25% | 60,599 |
| Aug 21, 2026 | 13,990.00 | 14,080.00 | 13,280.00 | 13,360.00 | 13,360.00 | -6.05% | 30,636 |
| Aug 20, 2026 | 14,210.00 | 14,530.00 | 14,140.00 | 14,220.00 | 14,220.00 | 0.21% | 21,133 |
| Aug 19, 2026 | 14,110.00 | 14,540.00 | 13,220.00 | 14,190.00 | 14,190.00 | -2.81% | 33,138 |
| Aug 18, 2026 | 15,430.00 | 15,430.00 | 14,160.00 | 14,600.00 | 14,600.00 | -3.44% | 65,830 |
| Aug 14, 2026 | 15,170.00 | 15,430.00 | 14,830.00 | 15,120.00 | 15,120.00 | 1.07% | 103,838 |