EVERYBOT Inc. (KOSDAQ:270660)
South Korea · Delayed Price · Currency is KRW 13,660
+300 (2.25%)
At close: Aug 24, 2026
EVERYBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13,990.00 | 14,080.00 | 13,280.00 | 13,360.00 | 13,360.00 | -6.05% | 30,545 |
| 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 |
| Aug 13, 2026 | 15,330.00 | 15,340.00 | 14,880.00 | 14,960.00 | 14,960.00 | 0.94% | 78,202 |
| Aug 12, 2026 | 14,650.00 | 14,860.00 | 14,380.00 | 14,820.00 | 14,820.00 | -0.20% | 63,978 |
| Aug 11, 2026 | 15,230.00 | 15,300.00 | 14,000.00 | 14,850.00 | 14,850.00 | -1.07% | 135,605 |
| Aug 10, 2026 | 14,870.00 | 15,150.00 | 14,560.00 | 15,010.00 | 15,010.00 | 0.13% | 114,012 |
| Aug 7, 2026 | 15,140.00 | 15,250.00 | 14,500.00 | 14,990.00 | 14,990.00 | -0.73% | 99,691 |
| Aug 6, 2026 | 15,740.00 | 15,850.00 | 14,680.00 | 15,100.00 | 15,100.00 | -2.96% | 191,584 |
| Aug 5, 2026 | 15,070.00 | 15,750.00 | 14,830.00 | 15,560.00 | 15,560.00 | 2.17% | 440,625 |
| Aug 4, 2026 | 13,140.00 | 16,430.00 | 13,020.00 | 15,230.00 | 15,230.00 | 12.32% | 1,704,901 |
| Aug 3, 2026 | 12,960.00 | 13,610.00 | 12,390.00 | 13,560.00 | 13,560.00 | 7.28% | 333,505 |
| Jul 31, 2026 | 12,090.00 | 12,770.00 | 11,910.00 | 12,640.00 | 12,640.00 | 7.85% | 187,003 |
| Jul 30, 2026 | 12,160.00 | 13,370.00 | 11,240.00 | 11,720.00 | 11,720.00 | -5.56% | 362,575 |
| Jul 29, 2026 | 12,720.00 | 13,330.00 | 11,460.00 | 12,410.00 | 12,410.00 | 11.10% | 502,935 |
| Jul 28, 2026 | 11,800.00 | 12,230.00 | 11,020.00 | 11,170.00 | 11,170.00 | -12.05% | 118,227 |
| Jul 27, 2026 | 12,470.00 | 13,020.00 | 12,320.00 | 12,700.00 | 12,700.00 | 5.48% | 96,559 |
| Jul 24, 2026 | 12,730.00 | 12,760.00 | 11,940.00 | 12,040.00 | 12,040.00 | -9.13% | 96,933 |
| Jul 23, 2026 | 13,940.00 | 13,950.00 | 12,720.00 | 13,250.00 | 13,250.00 | -3.21% | 222,011 |
| Jul 22, 2026 | 14,880.00 | 15,100.00 | 13,400.00 | 13,690.00 | 13,690.00 | 8.56% | 696,358 |
| Jul 21, 2026 | 9,530.00 | 12,610.00 | 9,470.00 | 12,610.00 | 12,610.00 | 30.00% | 386,611 |
| Jul 20, 2026 | 9,960.00 | 10,170.00 | 9,640.00 | 9,700.00 | 9,700.00 | -5.73% | 40,589 |
| Jul 16, 2026 | 10,430.00 | 10,500.00 | 10,230.00 | 10,290.00 | 10,290.00 | -3.74% | 20,724 |
| Jul 15, 2026 | 10,420.00 | 10,900.00 | 9,990.00 | 10,690.00 | 10,690.00 | 5.42% | 32,352 |
| Jul 14, 2026 | 10,200.00 | 10,450.00 | 9,940.00 | 10,140.00 | 10,140.00 | -3.52% | 38,341 |
| Jul 13, 2026 | 11,120.00 | 11,440.00 | 10,480.00 | 10,510.00 | 10,510.00 | -6.08% | 54,342 |
| Jul 10, 2026 | 11,400.00 | 11,800.00 | 11,010.00 | 11,190.00 | 11,190.00 | 8.85% | 79,664 |
| Jul 9, 2026 | 10,270.00 | 10,890.00 | 9,910.00 | 10,280.00 | 10,280.00 | -0.39% | 44,826 |
| Jul 8, 2026 | 10,740.00 | 11,070.00 | 10,240.00 | 10,320.00 | 10,320.00 | -6.18% | 49,444 |
| Jul 7, 2026 | 11,050.00 | 11,600.00 | 10,850.00 | 11,000.00 | 11,000.00 | -3.34% | 79,287 |
| Jul 6, 2026 | 11,660.00 | 11,700.00 | 11,200.00 | 11,380.00 | 11,380.00 | -3.40% | 47,727 |
| Jul 3, 2026 | 11,950.00 | 12,000.00 | 11,040.00 | 11,780.00 | 11,780.00 | -1.83% | 59,161 |
| Jul 2, 2026 | 12,780.00 | 12,820.00 | 11,910.00 | 12,000.00 | 12,000.00 | -10.45% | 83,108 |
| Jul 1, 2026 | 16,840.00 | 16,860.00 | 13,150.00 | 13,400.00 | 13,400.00 | -7.71% | 473,853 |
| Jun 30, 2026 | 14,520.00 | 14,520.00 | 12,520.00 | 14,520.00 | 14,520.00 | 29.99% | 681,322 |
| Jun 29, 2026 | 9,920.00 | 11,220.00 | 9,920.00 | 11,170.00 | 11,170.00 | 7.30% | 33,129 |
| Jun 26, 2026 | 11,270.00 | 11,360.00 | 10,250.00 | 10,410.00 | 10,410.00 | -9.40% | 46,071 |
| Jun 25, 2026 | 11,750.00 | 12,060.00 | 11,360.00 | 11,490.00 | 11,490.00 | -1.37% | 24,873 |
| Jun 24, 2026 | 11,780.00 | 12,200.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.52% | 36,586 |
| Jun 23, 2026 | 12,600.00 | 12,770.00 | 11,800.00 | 11,830.00 | 11,830.00 | -7.94% | 37,945 |
| Jun 22, 2026 | 12,730.00 | 13,080.00 | 12,690.00 | 12,850.00 | 12,850.00 | -1.53% | 27,383 |
| Jun 19, 2026 | 13,700.00 | 13,830.00 | 12,600.00 | 13,050.00 | 13,050.00 | -5.64% | 48,097 |
| Jun 18, 2026 | 14,580.00 | 14,640.00 | 13,530.00 | 13,830.00 | 13,830.00 | -4.62% | 39,570 |
| Jun 17, 2026 | 14,650.00 | 14,710.00 | 14,420.00 | 14,500.00 | 14,500.00 | -3.20% | 36,673 |
| Jun 16, 2026 | 16,540.00 | 16,600.00 | 14,860.00 | 14,980.00 | 14,980.00 | -9.60% | 131,503 |
| Jun 15, 2026 | 15,060.00 | 17,450.00 | 15,000.00 | 16,570.00 | 16,570.00 | 2.98% | 475,321 |
| Jun 12, 2026 | 12,550.00 | 16,090.00 | 12,550.00 | 16,090.00 | 16,090.00 | 29.97% | 202,844 |
| Jun 11, 2026 | 11,830.00 | 12,400.00 | 11,730.00 | 12,380.00 | 12,380.00 | -0.40% | 32,273 |