EVERYBOT Inc. (KOSDAQ:270660)
South Korea
· Delayed Price · Currency is KRW 19,610
-690 (-3.40%)
At close: Dec 5, 2025
EVERYBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 19,240.00 | 19,310.00 | 18,400.00 | 18,400.00 | 18,400.00 | -4.12% | 212,403 |
| Sep 30, 2025 | 19,930.00 | 20,100.00 | 18,720.00 | 19,190.00 | 19,190.00 | -1.64% | 345,539 |
| Sep 29, 2025 | 20,450.00 | 20,600.00 | 19,510.00 | 19,510.00 | 19,510.00 | -4.36% | 550,038 |
| Sep 26, 2025 | 19,210.00 | 21,900.00 | 19,050.00 | 20,400.00 | 20,400.00 | 11.90% | 4,824,138 |
| Sep 25, 2025 | 18,480.00 | 18,940.00 | 18,070.00 | 18,230.00 | 18,230.00 | 3.64% | 432,625 |
| Sep 24, 2025 | 18,090.00 | 18,280.00 | 17,300.00 | 17,590.00 | 17,590.00 | -3.88% | 136,543 |
| Sep 23, 2025 | 19,150.00 | 19,170.00 | 17,800.00 | 18,300.00 | 18,300.00 | -5.03% | 221,853 |
| Sep 22, 2025 | 19,800.00 | 19,900.00 | 19,010.00 | 19,270.00 | 19,270.00 | -0.10% | 381,472 |
| Sep 19, 2025 | 18,710.00 | 19,500.00 | 17,920.00 | 19,290.00 | 19,290.00 | 3.32% | 826,021 |
| Sep 18, 2025 | 18,300.00 | 19,590.00 | 18,080.00 | 18,670.00 | 18,670.00 | 10.28% | 1,990,939 |
| Sep 17, 2025 | 17,300.00 | 17,420.00 | 16,850.00 | 16,930.00 | 16,930.00 | -2.92% | 98,505 |
| Sep 16, 2025 | 18,530.00 | 18,530.00 | 17,260.00 | 17,440.00 | 17,440.00 | -1.80% | 281,741 |
| Sep 15, 2025 | 17,400.00 | 18,620.00 | 17,050.00 | 17,760.00 | 17,760.00 | 6.22% | 981,107 |
| Sep 12, 2025 | 16,780.00 | 16,830.00 | 16,480.00 | 16,720.00 | 16,720.00 | 0.36% | 148,982 |
| Sep 11, 2025 | 16,500.00 | 16,680.00 | 16,360.00 | 16,660.00 | 16,660.00 | 0.91% | 53,905 |
| Sep 10, 2025 | 16,640.00 | 16,750.00 | 16,420.00 | 16,510.00 | 16,510.00 | 0.73% | 43,767 |
| Sep 9, 2025 | 16,470.00 | 16,540.00 | 16,290.00 | 16,390.00 | 16,390.00 | -0.36% | 24,536 |
| Sep 8, 2025 | 16,460.00 | 16,600.00 | 16,360.00 | 16,450.00 | 16,450.00 | 0.30% | 32,200 |
| Sep 5, 2025 | 16,150.00 | 16,450.00 | 16,100.00 | 16,400.00 | 16,400.00 | 1.74% | 38,583 |
| Sep 4, 2025 | 16,350.00 | 16,400.00 | 16,120.00 | 16,120.00 | 16,120.00 | -1.41% | 33,442 |
| Sep 3, 2025 | 16,630.00 | 16,630.00 | 16,230.00 | 16,350.00 | 16,350.00 | -1.92% | 51,421 |
| Sep 2, 2025 | 15,930.00 | 17,500.00 | 15,930.00 | 16,670.00 | 16,670.00 | 5.04% | 433,206 |
| Sep 1, 2025 | 16,290.00 | 16,300.00 | 15,820.00 | 15,870.00 | 15,870.00 | -1.79% | 46,595 |
| Aug 29, 2025 | 16,260.00 | 16,350.00 | 16,100.00 | 16,160.00 | 16,160.00 | -0.55% | 17,853 |
| Aug 28, 2025 | 16,600.00 | 16,670.00 | 16,170.00 | 16,250.00 | 16,250.00 | -0.18% | 30,652 |
| Aug 27, 2025 | 16,850.00 | 16,860.00 | 16,050.00 | 16,280.00 | 16,280.00 | -1.51% | 59,161 |
| Aug 26, 2025 | 16,170.00 | 16,770.00 | 16,170.00 | 16,530.00 | 16,530.00 | 0.79% | 65,631 |
| Aug 25, 2025 | 15,800.00 | 16,610.00 | 15,800.00 | 16,400.00 | 16,400.00 | 6.15% | 96,927 |
| Aug 22, 2025 | 15,260.00 | 15,590.00 | 15,260.00 | 15,450.00 | 15,450.00 | 0.91% | 17,102 |
| Aug 21, 2025 | 15,560.00 | 15,760.00 | 15,310.00 | 15,310.00 | 15,310.00 | -2.05% | 21,572 |
| Aug 20, 2025 | 15,760.00 | 16,090.00 | 15,470.00 | 15,630.00 | 15,630.00 | -3.04% | 36,211 |
| Aug 19, 2025 | 16,400.00 | 16,580.00 | 16,120.00 | 16,120.00 | 16,120.00 | -2.72% | 25,034 |
| Aug 18, 2025 | 16,640.00 | 16,650.00 | 16,400.00 | 16,570.00 | 16,570.00 | -0.30% | 12,993 |
| Aug 14, 2025 | 16,690.00 | 16,960.00 | 16,500.00 | 16,620.00 | 16,620.00 | 0.36% | 23,905 |
| Aug 13, 2025 | 16,620.00 | 16,650.00 | 16,340.00 | 16,560.00 | 16,560.00 | -0.06% | 25,177 |
| Aug 12, 2025 | 16,500.00 | 16,980.00 | 16,500.00 | 16,570.00 | 16,570.00 | 0.42% | 37,712 |
| Aug 11, 2025 | 16,560.00 | 16,590.00 | 16,380.00 | 16,500.00 | 16,500.00 | 0.73% | 17,546 |
| Aug 8, 2025 | 16,320.00 | 16,490.00 | 16,300.00 | 16,380.00 | 16,380.00 | -0.18% | 15,936 |
| Aug 7, 2025 | 16,330.00 | 16,410.00 | 16,210.00 | 16,410.00 | 16,410.00 | 0.67% | 15,557 |
| Aug 6, 2025 | 16,310.00 | 16,360.00 | 16,110.00 | 16,300.00 | 16,300.00 | -0.12% | 13,314 |
| Aug 5, 2025 | 16,270.00 | 16,470.00 | 16,170.00 | 16,320.00 | 16,320.00 | 1.18% | 28,494 |
| Aug 4, 2025 | 16,060.00 | 16,350.00 | 16,060.00 | 16,130.00 | 16,130.00 | 0.25% | 23,924 |
| Aug 1, 2025 | 16,550.00 | 16,600.00 | 16,050.00 | 16,090.00 | 16,090.00 | -3.59% | 36,701 |
| Jul 31, 2025 | 17,060.00 | 17,060.00 | 16,550.00 | 16,690.00 | 16,690.00 | -0.77% | 37,009 |
| Jul 30, 2025 | 16,910.00 | 17,120.00 | 16,800.00 | 16,820.00 | 16,820.00 | 0.12% | 41,154 |
| Jul 29, 2025 | 16,850.00 | 17,080.00 | 16,720.00 | 16,800.00 | 16,800.00 | 0.90% | 47,803 |
| Jul 28, 2025 | 16,790.00 | 16,790.00 | 16,500.00 | 16,650.00 | 16,650.00 | -0.83% | 34,390 |
| Jul 25, 2025 | 16,910.00 | 17,090.00 | 16,740.00 | 16,790.00 | 16,790.00 | -0.89% | 23,292 |
| Jul 24, 2025 | 17,120.00 | 17,160.00 | 16,870.00 | 16,940.00 | 16,940.00 | -0.88% | 32,522 |
| Jul 23, 2025 | 17,270.00 | 17,350.00 | 16,840.00 | 17,090.00 | 17,090.00 | -0.64% | 50,798 |
| Jul 22, 2025 | 17,640.00 | 17,700.00 | 17,100.00 | 17,200.00 | 17,200.00 | -2.05% | 88,796 |
| Jul 21, 2025 | 17,490.00 | 18,460.00 | 17,080.00 | 17,560.00 | 17,560.00 | 4.52% | 532,958 |
| Jul 18, 2025 | 17,010.00 | 17,090.00 | 16,700.00 | 16,800.00 | 16,800.00 | -1.98% | 83,042 |
| Jul 17, 2025 | 17,920.00 | 18,460.00 | 17,010.00 | 17,140.00 | 17,140.00 | 4.26% | 751,072 |
| Jul 16, 2025 | 16,600.00 | 16,620.00 | 16,380.00 | 16,440.00 | 16,440.00 | -0.96% | 24,515 |
| Jul 15, 2025 | 16,340.00 | 16,750.00 | 16,140.00 | 16,600.00 | 16,600.00 | 2.53% | 49,199 |
| Jul 14, 2025 | 16,470.00 | 16,470.00 | 16,150.00 | 16,190.00 | 16,190.00 | -1.70% | 32,055 |
| Jul 11, 2025 | 16,480.00 | 16,510.00 | 16,320.00 | 16,470.00 | 16,470.00 | - | 29,989 |