EVERYBOT Inc. (KOSDAQ:270660)
South Korea
· Delayed Price · Currency is KRW 18,820
+200 (1.07%)
At close: Mar 6, 2026
EVERYBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,080.00 | 19,390.00 | 17,910.00 | 18,820.00 | 18,820.00 | 1.07% | 74,691 |
| Mar 5, 2026 | 17,900.00 | 19,010.00 | 17,900.00 | 18,620.00 | 18,620.00 | 10.83% | 140,403 |
| Mar 4, 2026 | 19,300.00 | 19,700.00 | 16,550.00 | 16,800.00 | 16,800.00 | -19.23% | 225,822 |
| Mar 3, 2026 | 21,850.00 | 22,500.00 | 20,750.00 | 20,800.00 | 20,800.00 | -8.77% | 138,240 |
| Feb 27, 2026 | 23,600.00 | 23,600.00 | 22,700.00 | 22,800.00 | 22,800.00 | -4.40% | 163,886 |
| Feb 26, 2026 | 24,950.00 | 25,050.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.45% | 150,084 |
| Feb 25, 2026 | 24,250.00 | 24,350.00 | 23,650.00 | 24,200.00 | 24,200.00 | 1.47% | 97,597 |
| Feb 24, 2026 | 23,200.00 | 23,950.00 | 22,850.00 | 23,850.00 | 23,850.00 | 2.36% | 106,175 |
| Feb 23, 2026 | 24,450.00 | 24,450.00 | 23,100.00 | 23,300.00 | 23,300.00 | -1.48% | 78,787 |
| Feb 20, 2026 | 24,150.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | -0.84% | 81,861 |
| Feb 19, 2026 | 23,500.00 | 24,550.00 | 22,850.00 | 23,850.00 | 23,850.00 | 3.25% | 136,989 |
| Feb 13, 2026 | 23,500.00 | 23,600.00 | 23,100.00 | 23,100.00 | 23,100.00 | -3.55% | 111,407 |
| Feb 12, 2026 | 25,150.00 | 25,300.00 | 23,700.00 | 23,950.00 | 23,950.00 | -3.62% | 191,520 |
| Feb 11, 2026 | 25,800.00 | 25,850.00 | 24,700.00 | 24,850.00 | 24,850.00 | -2.93% | 108,399 |
| Feb 10, 2026 | 26,750.00 | 27,350.00 | 25,350.00 | 25,600.00 | 25,600.00 | -1.16% | 173,519 |
| Feb 9, 2026 | 26,000.00 | 26,250.00 | 25,450.00 | 25,900.00 | 25,900.00 | 2.17% | 139,295 |
| Feb 6, 2026 | 25,950.00 | 26,000.00 | 24,300.00 | 25,350.00 | 25,350.00 | -5.59% | 249,206 |
| Feb 5, 2026 | 26,700.00 | 27,750.00 | 26,200.00 | 26,850.00 | 26,850.00 | -2.89% | 288,910 |
| Feb 4, 2026 | 27,600.00 | 27,750.00 | 26,350.00 | 27,650.00 | 27,650.00 | 5.53% | 452,395 |
| Feb 3, 2026 | 25,900.00 | 27,400.00 | 25,400.00 | 26,200.00 | 26,200.00 | 6.72% | 486,309 |
| Feb 2, 2026 | 25,600.00 | 26,650.00 | 24,450.00 | 24,550.00 | 24,550.00 | -7.01% | 227,023 |
| Jan 30, 2026 | 26,150.00 | 26,950.00 | 25,600.00 | 26,400.00 | 26,400.00 | 2.33% | 432,971 |
| Jan 29, 2026 | 25,900.00 | 26,100.00 | 24,600.00 | 25,800.00 | 25,800.00 | -1.90% | 441,690 |
| Jan 28, 2026 | 27,000.00 | 27,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | -2.41% | 528,966 |
| Jan 27, 2026 | 27,350.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | -4.09% | 464,186 |
| Jan 26, 2026 | 25,450.00 | 28,650.00 | 24,550.00 | 28,100.00 | 28,100.00 | 5.24% | 1,099,988 |
| Jan 23, 2026 | 28,150.00 | 29,200.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.19% | 1,053,838 |
| Jan 22, 2026 | 30,900.00 | 31,900.00 | 25,850.00 | 26,650.00 | 26,650.00 | 2.90% | 2,254,917 |
| Jan 21, 2026 | 22,700.00 | 26,900.00 | 22,400.00 | 25,900.00 | 25,900.00 | 9.75% | 1,783,251 |
| Jan 20, 2026 | 25,900.00 | 25,900.00 | 22,950.00 | 23,600.00 | 23,600.00 | -5.22% | 718,813 |
| Jan 19, 2026 | 23,900.00 | 25,100.00 | 23,300.00 | 24,900.00 | 24,900.00 | 8.26% | 912,586 |
| Jan 16, 2026 | 23,100.00 | 25,400.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.92% | 1,287,724 |
| Jan 15, 2026 | 22,900.00 | 23,750.00 | 22,600.00 | 23,450.00 | 23,450.00 | 8.06% | 1,242,528 |
| Jan 14, 2026 | 22,600.00 | 23,100.00 | 21,050.00 | 21,700.00 | 21,700.00 | 1.40% | 580,419 |
| Jan 13, 2026 | 21,200.00 | 21,450.00 | 20,900.00 | 21,400.00 | 21,400.00 | 2.88% | 138,889 |
| Jan 12, 2026 | 21,100.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.72% | 126,873 |
| Jan 9, 2026 | 21,600.00 | 21,750.00 | 20,800.00 | 20,950.00 | 20,950.00 | -2.56% | 132,356 |
| Jan 8, 2026 | 22,100.00 | 22,100.00 | 21,400.00 | 21,500.00 | 21,500.00 | 0.23% | 199,876 |
| Jan 7, 2026 | 21,250.00 | 22,200.00 | 20,500.00 | 21,450.00 | 21,450.00 | 2.39% | 336,707 |
| Jan 6, 2026 | 21,950.00 | 22,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | -3.68% | 236,949 |
| Jan 5, 2026 | 23,100.00 | 23,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | -6.65% | 463,324 |
| Jan 2, 2026 | 22,650.00 | 24,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 0.65% | 698,442 |
| Dec 30, 2025 | 25,650.00 | 27,350.00 | 23,000.00 | 23,150.00 | 23,150.00 | 4.99% | 2,854,794 |
| Dec 29, 2025 | 21,650.00 | 22,400.00 | 21,300.00 | 22,050.00 | 22,050.00 | 4.01% | 408,226 |
| Dec 26, 2025 | 20,650.00 | 21,550.00 | 20,100.00 | 21,200.00 | 21,200.00 | 6.21% | 309,759 |
| Dec 24, 2025 | 20,800.00 | 20,800.00 | 19,850.00 | 19,960.00 | 19,960.00 | -3.81% | 136,865 |
| Dec 23, 2025 | 20,400.00 | 21,950.00 | 20,150.00 | 20,750.00 | 20,750.00 | - | 418,981 |
| Dec 22, 2025 | 19,160.00 | 20,950.00 | 19,050.00 | 20,750.00 | 20,750.00 | 9.73% | 275,999 |
| Dec 19, 2025 | 18,890.00 | 18,950.00 | 18,320.00 | 18,910.00 | 18,910.00 | 1.67% | 69,083 |
| Dec 18, 2025 | 18,750.00 | 19,660.00 | 18,600.00 | 18,600.00 | 18,600.00 | -4.52% | 159,556 |
| Dec 17, 2025 | 20,150.00 | 20,250.00 | 19,330.00 | 19,480.00 | 19,480.00 | -2.60% | 107,379 |
| Dec 16, 2025 | 21,200.00 | 21,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | -5.66% | 181,137 |
| Dec 15, 2025 | 21,250.00 | 21,900.00 | 21,000.00 | 21,200.00 | 21,200.00 | -1.40% | 298,949 |
| Dec 12, 2025 | 19,900.00 | 21,600.00 | 19,810.00 | 21,500.00 | 21,500.00 | 8.59% | 517,590 |
| Dec 11, 2025 | 19,980.00 | 20,200.00 | 19,550.00 | 19,800.00 | 19,800.00 | 0.15% | 79,146 |
| Dec 10, 2025 | 20,000.00 | 20,050.00 | 19,680.00 | 19,770.00 | 19,770.00 | -0.60% | 72,504 |
| Dec 9, 2025 | 19,800.00 | 20,200.00 | 19,520.00 | 19,890.00 | 19,890.00 | -0.80% | 77,723 |
| Dec 8, 2025 | 19,900.00 | 20,450.00 | 19,580.00 | 20,050.00 | 20,050.00 | 2.24% | 114,165 |
| Dec 5, 2025 | 20,650.00 | 20,650.00 | 19,510.00 | 19,610.00 | 19,610.00 | -3.40% | 143,621 |
| Dec 4, 2025 | 20,800.00 | 20,800.00 | 19,990.00 | 20,300.00 | 20,300.00 | 2.11% | 237,111 |
| Dec 3, 2025 | 19,760.00 | 20,050.00 | 19,490.00 | 19,880.00 | 19,880.00 | 1.69% | 118,769 |
| Dec 2, 2025 | 19,820.00 | 19,820.00 | 19,170.00 | 19,550.00 | 19,550.00 | 1.19% | 81,676 |
| Dec 1, 2025 | 19,890.00 | 20,100.00 | 19,100.00 | 19,320.00 | 19,320.00 | - | 151,827 |
| Nov 28, 2025 | 18,980.00 | 19,340.00 | 18,820.00 | 19,320.00 | 19,320.00 | 5.11% | 179,969 |
| Nov 27, 2025 | 17,930.00 | 18,420.00 | 17,930.00 | 18,380.00 | 18,380.00 | 2.85% | 70,595 |
| Nov 26, 2025 | 17,800.00 | 17,930.00 | 17,690.00 | 17,870.00 | 17,870.00 | 1.02% | 36,533 |
| Nov 25, 2025 | 18,190.00 | 18,450.00 | 17,600.00 | 17,690.00 | 17,690.00 | -1.99% | 59,334 |
| Nov 24, 2025 | 18,310.00 | 18,490.00 | 17,960.00 | 18,050.00 | 18,050.00 | -0.50% | 50,559 |
| Nov 21, 2025 | 17,900.00 | 18,420.00 | 17,860.00 | 18,140.00 | 18,140.00 | -2.94% | 65,918 |
| Nov 20, 2025 | 18,860.00 | 19,050.00 | 18,580.00 | 18,690.00 | 18,690.00 | 1.30% | 102,233 |
| Nov 19, 2025 | 19,240.00 | 19,450.00 | 18,210.00 | 18,450.00 | 18,450.00 | 2.96% | 213,176 |
| Nov 18, 2025 | 18,210.00 | 18,620.00 | 17,550.00 | 17,920.00 | 17,920.00 | -2.77% | 51,124 |
| Nov 17, 2025 | 18,540.00 | 18,690.00 | 18,210.00 | 18,430.00 | 18,430.00 | 0.33% | 28,754 |
| Nov 14, 2025 | 18,730.00 | 18,780.00 | 18,230.00 | 18,370.00 | 18,370.00 | -4.32% | 72,528 |
| Nov 13, 2025 | 19,420.00 | 19,420.00 | 18,940.00 | 19,200.00 | 19,200.00 | -1.23% | 132,896 |
| Nov 12, 2025 | 19,690.00 | 19,800.00 | 19,200.00 | 19,440.00 | 19,440.00 | 0.57% | 56,822 |
| Nov 11, 2025 | 19,570.00 | 21,350.00 | 19,050.00 | 19,330.00 | 19,330.00 | 0.89% | 299,095 |
| Nov 10, 2025 | 19,060.00 | 19,250.00 | 18,520.00 | 19,160.00 | 19,160.00 | 1.38% | 52,353 |
| Nov 7, 2025 | 18,660.00 | 19,370.00 | 18,590.00 | 18,900.00 | 18,900.00 | -2.07% | 94,523 |
| Nov 6, 2025 | 20,400.00 | 20,600.00 | 19,100.00 | 19,300.00 | 19,300.00 | -3.74% | 144,725 |
| Nov 5, 2025 | 20,700.00 | 20,750.00 | 19,500.00 | 20,050.00 | 20,050.00 | -6.96% | 180,104 |
| Nov 4, 2025 | 21,600.00 | 21,850.00 | 21,200.00 | 21,550.00 | 21,550.00 | -2.49% | 158,233 |
| Nov 3, 2025 | 21,500.00 | 22,500.00 | 21,300.00 | 22,100.00 | 22,100.00 | 5.74% | 482,277 |
| Oct 31, 2025 | 21,000.00 | 21,350.00 | 20,300.00 | 20,900.00 | 20,900.00 | 4.50% | 219,031 |
| Oct 30, 2025 | 21,050.00 | 21,150.00 | 19,930.00 | 20,000.00 | 20,000.00 | -6.10% | 221,059 |
| Oct 29, 2025 | 21,300.00 | 21,600.00 | 20,950.00 | 21,300.00 | 21,300.00 | 2.65% | 150,537 |
| Oct 28, 2025 | 21,250.00 | 21,350.00 | 20,650.00 | 20,750.00 | 20,750.00 | -1.66% | 132,965 |
| Oct 27, 2025 | 21,900.00 | 21,900.00 | 20,950.00 | 21,100.00 | 21,100.00 | -2.76% | 199,784 |
| Oct 24, 2025 | 21,800.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | 0.70% | 207,698 |
| Oct 23, 2025 | 21,750.00 | 22,300.00 | 21,500.00 | 21,550.00 | 21,550.00 | -3.58% | 166,942 |
| Oct 22, 2025 | 22,300.00 | 23,600.00 | 21,000.00 | 22,350.00 | 22,350.00 | 0.68% | 684,136 |
| Oct 21, 2025 | 23,450.00 | 23,500.00 | 22,050.00 | 22,200.00 | 22,200.00 | -6.92% | 608,783 |
| Oct 20, 2025 | 20,850.00 | 24,100.00 | 20,650.00 | 23,850.00 | 23,850.00 | 18.36% | 1,502,447 |
| Oct 17, 2025 | 20,650.00 | 21,800.00 | 20,100.00 | 20,150.00 | 20,150.00 | -5.62% | 244,774 |
| Oct 16, 2025 | 22,600.00 | 22,650.00 | 20,850.00 | 21,350.00 | 21,350.00 | -2.29% | 534,074 |
| Oct 15, 2025 | 21,000.00 | 22,250.00 | 20,300.00 | 21,850.00 | 21,850.00 | 9.36% | 803,218 |
| Oct 14, 2025 | 20,500.00 | 21,800.00 | 19,490.00 | 19,980.00 | 19,980.00 | -3.24% | 779,963 |
| Oct 13, 2025 | 20,250.00 | 21,450.00 | 20,000.00 | 20,650.00 | 20,650.00 | 6.17% | 751,914 |
| Oct 10, 2025 | 18,450.00 | 19,470.00 | 18,100.00 | 19,450.00 | 19,450.00 | 5.94% | 393,675 |
| Oct 2, 2025 | 18,450.00 | 18,460.00 | 18,100.00 | 18,360.00 | 18,360.00 | -0.22% | 142,467 |