Hyundai Everdigm Corp. (KOSDAQ:041440)
South Korea
· Delayed Price · Currency is KRW 8,170.00
+50.00 (0.62%)
At close: Dec 5, 2025
Hyundai Everdigm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,130.00 | 8,200.00 | 8,060.00 | 8,170.00 | 8,170.00 | 0.62% | 83,428 |
| Dec 4, 2025 | 8,160.00 | 8,160.00 | 7,990.00 | 8,120.00 | 8,120.00 | -1.46% | 119,731 |
| Dec 3, 2025 | 8,370.00 | 8,380.00 | 8,230.00 | 8,240.00 | 8,240.00 | -3.85% | 184,044 |
| Dec 2, 2025 | 8,380.00 | 8,580.00 | 8,360.00 | 8,570.00 | 8,570.00 | 0.82% | 185,199 |
| Dec 1, 2025 | 8,450.00 | 8,530.00 | 8,260.00 | 8,500.00 | 8,500.00 | 1.80% | 200,004 |
| Nov 28, 2025 | 8,340.00 | 8,410.00 | 8,180.00 | 8,350.00 | 8,350.00 | 0.60% | 198,674 |
| Nov 27, 2025 | 8,230.00 | 8,340.00 | 8,170.00 | 8,300.00 | 8,300.00 | -1.54% | 251,974 |
| Nov 26, 2025 | 8,610.00 | 8,640.00 | 8,320.00 | 8,430.00 | 8,430.00 | 2.68% | 678,045 |
| Nov 25, 2025 | 8,310.00 | 8,380.00 | 8,040.00 | 8,210.00 | 8,210.00 | -3.41% | 564,432 |
| Nov 24, 2025 | 8,160.00 | 8,940.00 | 7,930.00 | 8,500.00 | 8,500.00 | 10.39% | 2,815,664 |
| Nov 21, 2025 | 7,750.00 | 7,820.00 | 7,500.00 | 7,700.00 | 7,700.00 | 6.06% | 285,872 |
| Nov 20, 2025 | 7,150.00 | 7,360.00 | 7,120.00 | 7,260.00 | 7,260.00 | 3.86% | 72,056 |
| Nov 19, 2025 | 6,990.00 | 7,120.00 | 6,880.00 | 6,990.00 | 6,990.00 | - | 26,954 |
| Nov 18, 2025 | 7,060.00 | 7,220.00 | 6,950.00 | 6,990.00 | 6,990.00 | -3.19% | 65,681 |
| Nov 17, 2025 | 7,250.00 | 7,270.00 | 7,150.00 | 7,220.00 | 7,220.00 | -0.55% | 32,286 |
| Nov 14, 2025 | 7,280.00 | 7,370.00 | 7,250.00 | 7,260.00 | 7,260.00 | -2.29% | 55,762 |
| Nov 13, 2025 | 7,400.00 | 7,460.00 | 7,340.00 | 7,430.00 | 7,430.00 | 0.41% | 33,211 |
| Nov 12, 2025 | 7,290.00 | 7,410.00 | 7,290.00 | 7,400.00 | 7,400.00 | 1.09% | 44,938 |
| Nov 11, 2025 | 7,300.00 | 7,390.00 | 7,200.00 | 7,320.00 | 7,320.00 | 0.14% | 41,716 |
| Nov 10, 2025 | 7,250.00 | 7,360.00 | 7,250.00 | 7,310.00 | 7,310.00 | 0.83% | 52,111 |
| Nov 7, 2025 | 7,220.00 | 7,350.00 | 7,150.00 | 7,250.00 | 7,250.00 | -0.82% | 79,649 |
| Nov 6, 2025 | 7,310.00 | 7,450.00 | 7,260.00 | 7,310.00 | 7,310.00 | 0.14% | 49,189 |
| Nov 5, 2025 | 7,510.00 | 7,530.00 | 7,130.00 | 7,300.00 | 7,300.00 | -3.69% | 111,322 |
| Nov 4, 2025 | 7,690.00 | 7,720.00 | 7,560.00 | 7,580.00 | 7,580.00 | -1.56% | 83,909 |
| Nov 3, 2025 | 7,700.00 | 7,750.00 | 7,640.00 | 7,700.00 | 7,700.00 | -0.65% | 56,839 |
| Oct 31, 2025 | 7,730.00 | 7,750.00 | 7,630.00 | 7,750.00 | 7,750.00 | 0.78% | 30,975 |
| Oct 30, 2025 | 7,870.00 | 7,870.00 | 7,630.00 | 7,690.00 | 7,690.00 | -2.16% | 68,052 |
| Oct 29, 2025 | 7,860.00 | 7,940.00 | 7,800.00 | 7,860.00 | 7,860.00 | 0.13% | 52,149 |
| Oct 28, 2025 | 7,900.00 | 7,900.00 | 7,810.00 | 7,850.00 | 7,850.00 | -0.38% | 35,090 |
| Oct 27, 2025 | 7,850.00 | 7,940.00 | 7,830.00 | 7,880.00 | 7,880.00 | 0.38% | 86,225 |
| Oct 24, 2025 | 7,920.00 | 7,920.00 | 7,780.00 | 7,850.00 | 7,850.00 | -0.13% | 56,325 |
| Oct 23, 2025 | 7,800.00 | 7,990.00 | 7,750.00 | 7,860.00 | 7,860.00 | -0.13% | 72,671 |
| Oct 22, 2025 | 7,780.00 | 7,880.00 | 7,700.00 | 7,870.00 | 7,870.00 | -0.38% | 86,872 |
| Oct 21, 2025 | 8,000.00 | 8,070.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.00% | 87,716 |
| Oct 20, 2025 | 7,910.00 | 8,000.00 | 7,830.00 | 7,980.00 | 7,980.00 | -0.62% | 60,799 |
| Oct 17, 2025 | 8,290.00 | 8,310.00 | 7,960.00 | 8,030.00 | 8,030.00 | 4.56% | 287,330 |
| Oct 16, 2025 | 7,700.00 | 7,710.00 | 7,620.00 | 7,680.00 | 7,680.00 | -0.26% | 39,247 |
| Oct 15, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2.80% | 47,702 |
| Oct 14, 2025 | 7,580.00 | 7,650.00 | 7,450.00 | 7,490.00 | 7,490.00 | 0.13% | 55,880 |
| Oct 13, 2025 | 7,390.00 | 7,590.00 | 7,390.00 | 7,480.00 | 7,480.00 | -0.93% | 38,223 |
| Oct 10, 2025 | 7,470.00 | 7,570.00 | 7,470.00 | 7,550.00 | 7,550.00 | 2.17% | 33,735 |
| Oct 2, 2025 | 7,380.00 | 7,530.00 | 7,380.00 | 7,390.00 | 7,390.00 | -0.40% | 45,810 |
| Oct 1, 2025 | 7,530.00 | 7,560.00 | 7,410.00 | 7,420.00 | 7,420.00 | -1.46% | 37,645 |
| Sep 30, 2025 | 7,450.00 | 7,550.00 | 7,450.00 | 7,530.00 | 7,530.00 | -0.13% | 30,233 |
| Sep 29, 2025 | 7,440.00 | 7,680.00 | 7,420.00 | 7,540.00 | 7,540.00 | 1.34% | 29,745 |
| Sep 26, 2025 | 7,670.00 | 7,680.00 | 7,400.00 | 7,440.00 | 7,440.00 | -2.49% | 70,773 |
| Sep 25, 2025 | 7,670.00 | 7,720.00 | 7,610.00 | 7,630.00 | 7,630.00 | - | 21,886 |
| Sep 24, 2025 | 7,720.00 | 7,760.00 | 7,610.00 | 7,630.00 | 7,630.00 | -1.17% | 74,977 |
| Sep 23, 2025 | 7,730.00 | 7,770.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.52% | 47,376 |
| Sep 22, 2025 | 7,920.00 | 7,920.00 | 7,710.00 | 7,760.00 | 7,760.00 | -1.65% | 90,461 |
| Sep 19, 2025 | 7,940.00 | 7,950.00 | 7,850.00 | 7,890.00 | 7,890.00 | 0.13% | 37,556 |
| Sep 18, 2025 | 7,880.00 | 7,940.00 | 7,850.00 | 7,880.00 | 7,880.00 | -0.38% | 64,400 |
| Sep 17, 2025 | 7,940.00 | 7,940.00 | 7,870.00 | 7,910.00 | 7,910.00 | -0.50% | 34,573 |
| Sep 16, 2025 | 8,010.00 | 8,010.00 | 7,930.00 | 7,950.00 | 7,950.00 | -0.87% | 39,473 |
| Sep 15, 2025 | 8,000.00 | 8,020.00 | 7,900.00 | 8,020.00 | 8,020.00 | 0.12% | 67,139 |
| Sep 12, 2025 | 8,050.00 | 8,050.00 | 7,960.00 | 8,010.00 | 8,010.00 | 0.38% | 60,452 |
| Sep 11, 2025 | 8,030.00 | 8,080.00 | 7,970.00 | 7,980.00 | 7,980.00 | -0.62% | 50,818 |
| Sep 10, 2025 | 8,030.00 | 8,060.00 | 7,950.00 | 8,030.00 | 8,030.00 | - | 63,658 |
| Sep 9, 2025 | 8,060.00 | 8,100.00 | 8,020.00 | 8,030.00 | 8,030.00 | -0.37% | 38,504 |
| Sep 8, 2025 | 8,000.00 | 8,150.00 | 7,980.00 | 8,060.00 | 8,060.00 | 0.37% | 35,645 |
| Sep 5, 2025 | 7,990.00 | 8,090.00 | 7,980.00 | 8,030.00 | 8,030.00 | 0.50% | 41,733 |
| Sep 4, 2025 | 7,890.00 | 8,030.00 | 7,890.00 | 7,990.00 | 7,990.00 | 1.65% | 32,541 |
| Sep 3, 2025 | 7,830.00 | 7,930.00 | 7,810.00 | 7,860.00 | 7,860.00 | -0.38% | 42,898 |
| Sep 2, 2025 | 7,820.00 | 7,970.00 | 7,820.00 | 7,890.00 | 7,890.00 | 0.25% | 75,914 |
| Sep 1, 2025 | 8,140.00 | 8,160.00 | 7,830.00 | 7,870.00 | 7,870.00 | -3.55% | 103,521 |
| Aug 29, 2025 | 8,460.00 | 8,540.00 | 8,160.00 | 8,160.00 | 8,160.00 | -2.16% | 121,654 |
| Aug 28, 2025 | 8,270.00 | 8,800.00 | 8,180.00 | 8,340.00 | 8,340.00 | 1.58% | 400,646 |
| Aug 27, 2025 | 8,280.00 | 8,330.00 | 8,180.00 | 8,210.00 | 8,210.00 | -0.48% | 42,801 |
| Aug 26, 2025 | 8,240.00 | 8,280.00 | 8,150.00 | 8,250.00 | 8,250.00 | 0.49% | 42,699 |
| Aug 25, 2025 | 8,150.00 | 8,260.00 | 8,130.00 | 8,210.00 | 8,210.00 | -0.24% | 64,651 |
| Aug 22, 2025 | 8,270.00 | 8,390.00 | 8,210.00 | 8,230.00 | 8,230.00 | -1.20% | 97,562 |
| Aug 21, 2025 | 8,320.00 | 8,440.00 | 8,320.00 | 8,330.00 | 8,330.00 | -1.19% | 94,707 |
| Aug 20, 2025 | 8,760.00 | 8,830.00 | 8,300.00 | 8,430.00 | 8,430.00 | -0.12% | 304,573 |
| Aug 19, 2025 | 8,790.00 | 8,830.00 | 8,390.00 | 8,440.00 | 8,440.00 | -1.52% | 298,414 |
| Aug 18, 2025 | 8,580.00 | 8,620.00 | 8,290.00 | 8,570.00 | 8,570.00 | 1.06% | 154,356 |
| Aug 14, 2025 | 8,480.00 | 8,530.00 | 8,350.00 | 8,480.00 | 8,480.00 | 0.24% | 71,291 |
| Aug 13, 2025 | 8,680.00 | 8,680.00 | 8,390.00 | 8,460.00 | 8,460.00 | -2.98% | 145,694 |
| Aug 12, 2025 | 8,560.00 | 8,840.00 | 8,520.00 | 8,720.00 | 8,720.00 | 0.23% | 247,020 |
| Aug 11, 2025 | 8,910.00 | 8,910.00 | 8,630.00 | 8,700.00 | 8,700.00 | 0.46% | 274,697 |
| Aug 8, 2025 | 8,750.00 | 8,760.00 | 8,490.00 | 8,660.00 | 8,660.00 | 2.73% | 399,731 |
| Aug 7, 2025 | 8,410.00 | 8,450.00 | 8,290.00 | 8,430.00 | 8,430.00 | 4.07% | 216,049 |
| Aug 6, 2025 | 8,070.00 | 8,190.00 | 8,060.00 | 8,100.00 | 8,100.00 | 0.25% | 51,671 |
| Aug 5, 2025 | 8,040.00 | 8,180.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.50% | 58,972 |
| Aug 4, 2025 | 7,860.00 | 8,150.00 | 7,850.00 | 8,040.00 | 8,040.00 | 1.90% | 65,515 |
| Aug 1, 2025 | 7,980.00 | 8,070.00 | 7,830.00 | 7,890.00 | 7,890.00 | -1.87% | 80,229 |
| Jul 31, 2025 | 8,010.00 | 8,170.00 | 7,980.00 | 8,040.00 | 8,040.00 | 0.37% | 66,245 |
| Jul 30, 2025 | 7,940.00 | 8,060.00 | 7,940.00 | 8,010.00 | 8,010.00 | 0.25% | 39,850 |
| Jul 29, 2025 | 8,040.00 | 8,080.00 | 7,870.00 | 7,990.00 | 7,990.00 | 0.88% | 38,273 |
| Jul 28, 2025 | 7,960.00 | 7,990.00 | 7,880.00 | 7,920.00 | 7,920.00 | -1.12% | 50,481 |
| Jul 25, 2025 | 8,080.00 | 8,140.00 | 7,950.00 | 8,010.00 | 8,010.00 | -1.72% | 81,893 |
| Jul 24, 2025 | 8,160.00 | 8,320.00 | 8,120.00 | 8,150.00 | 8,150.00 | -1.33% | 153,555 |
| Jul 23, 2025 | 8,050.00 | 8,300.00 | 7,900.00 | 8,260.00 | 8,260.00 | 2.61% | 134,631 |
| Jul 22, 2025 | 8,050.00 | 8,080.00 | 7,960.00 | 8,050.00 | 8,050.00 | 0.37% | 60,957 |
| Jul 21, 2025 | 7,990.00 | 8,120.00 | 7,990.00 | 8,020.00 | 8,020.00 | 1.78% | 87,643 |
| Jul 18, 2025 | 7,900.00 | 7,970.00 | 7,870.00 | 7,880.00 | 7,880.00 | -0.38% | 33,305 |
| Jul 17, 2025 | 7,930.00 | 7,950.00 | 7,830.00 | 7,910.00 | 7,910.00 | 0.25% | 55,388 |
| Jul 16, 2025 | 7,960.00 | 8,020.00 | 7,880.00 | 7,890.00 | 7,890.00 | -1.00% | 47,808 |
| Jul 15, 2025 | 7,970.00 | 8,010.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.38% | 67,958 |
| Jul 14, 2025 | 7,990.00 | 8,040.00 | 7,910.00 | 7,940.00 | 7,940.00 | -0.63% | 48,926 |
| Jul 11, 2025 | 7,860.00 | 8,000.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1.91% | 116,004 |