EVERYBOT Inc. (KOSDAQ:270660)
South Korea
· Delayed Price · Currency is KRW 19,050
+90 (0.47%)
At close: Apr 28, 2026
EVERYBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,510.00 | 19,800.00 | 19,040.00 | 19,050.00 | 19,050.00 | 0.47% | 80,910 |
| Apr 27, 2026 | 18,620.00 | 19,190.00 | 18,560.00 | 18,960.00 | 18,960.00 | 4.46% | 108,884 |
| Apr 24, 2026 | 17,830.00 | 18,560.00 | 17,690.00 | 18,150.00 | 18,150.00 | 1.57% | 70,109 |
| Apr 23, 2026 | 18,050.00 | 18,110.00 | 17,500.00 | 17,870.00 | 17,870.00 | -0.28% | 32,219 |
| Apr 22, 2026 | 17,860.00 | 17,920.00 | 17,450.00 | 17,920.00 | 17,920.00 | 0.34% | 30,470 |
| Apr 21, 2026 | 18,000.00 | 18,100.00 | 17,790.00 | 17,860.00 | 17,860.00 | 0.56% | 34,955 |
| Apr 20, 2026 | 17,830.00 | 17,940.00 | 17,500.00 | 17,760.00 | 17,760.00 | -0.73% | 34,045 |
| Apr 17, 2026 | 18,180.00 | 18,180.00 | 17,650.00 | 17,890.00 | 17,890.00 | 0.68% | 36,640 |
| Apr 16, 2026 | 17,550.00 | 17,880.00 | 17,550.00 | 17,770.00 | 17,770.00 | 2.48% | 45,086 |
| Apr 15, 2026 | 17,550.00 | 17,550.00 | 17,220.00 | 17,340.00 | 17,340.00 | 1.11% | 36,591 |
| Apr 14, 2026 | 16,770.00 | 17,250.00 | 16,770.00 | 17,150.00 | 17,150.00 | 3.75% | 47,256 |
| Apr 13, 2026 | 16,520.00 | 16,700.00 | 16,360.00 | 16,530.00 | 16,530.00 | -2.19% | 16,418 |
| Apr 10, 2026 | 17,030.00 | 17,130.00 | 16,810.00 | 16,900.00 | 16,900.00 | 0.66% | 21,377 |
| Apr 9, 2026 | 17,010.00 | 17,060.00 | 16,620.00 | 16,790.00 | 16,790.00 | -1.70% | 28,424 |
| Apr 8, 2026 | 16,560.00 | 17,080.00 | 16,550.00 | 17,080.00 | 17,080.00 | 7.42% | 45,127 |
| Apr 7, 2026 | 16,320.00 | 16,570.00 | 15,790.00 | 15,900.00 | 15,900.00 | -1.24% | 32,803 |
| Apr 6, 2026 | 16,380.00 | 16,460.00 | 16,010.00 | 16,100.00 | 16,100.00 | -2.19% | 29,678 |
| Apr 3, 2026 | 16,800.00 | 16,910.00 | 16,110.00 | 16,460.00 | 16,460.00 | 2.94% | 29,924 |
| Apr 2, 2026 | 17,890.00 | 17,890.00 | 15,800.00 | 15,990.00 | 15,990.00 | -4.71% | 124,575 |
| Apr 1, 2026 | 15,950.00 | 16,900.00 | 15,950.00 | 16,780.00 | 16,780.00 | 8.40% | 34,976 |
| Mar 31, 2026 | 15,860.00 | 16,250.00 | 15,410.00 | 15,480.00 | 15,480.00 | -3.55% | 34,334 |
| Mar 30, 2026 | 16,020.00 | 16,170.00 | 15,820.00 | 16,050.00 | 16,050.00 | -4.97% | 26,063 |
| Mar 27, 2026 | 16,370.00 | 16,980.00 | 15,970.00 | 16,890.00 | 16,890.00 | 0.72% | 37,830 |
| Mar 26, 2026 | 17,510.00 | 17,590.00 | 16,770.00 | 16,770.00 | 16,770.00 | -4.66% | 47,886 |
| Mar 25, 2026 | 17,570.00 | 17,880.00 | 17,450.00 | 17,590.00 | 17,590.00 | 0.46% | 37,623 |
| Mar 24, 2026 | 17,670.00 | 17,800.00 | 16,990.00 | 17,510.00 | 17,510.00 | 2.82% | 32,420 |
| Mar 23, 2026 | 17,960.00 | 17,970.00 | 17,030.00 | 17,030.00 | 17,030.00 | -7.95% | 53,214 |
| Mar 20, 2026 | 18,830.00 | 18,830.00 | 18,450.00 | 18,500.00 | 18,500.00 | 0.22% | 29,997 |
| Mar 19, 2026 | 18,600.00 | 18,680.00 | 18,380.00 | 18,460.00 | 18,460.00 | -3.30% | 30,439 |
| Mar 18, 2026 | 18,880.00 | 19,120.00 | 18,790.00 | 19,090.00 | 19,090.00 | 2.80% | 40,254 |
| Mar 17, 2026 | 18,550.00 | 18,800.00 | 18,360.00 | 18,570.00 | 18,570.00 | 2.54% | 39,907 |
| Mar 16, 2026 | 18,860.00 | 18,870.00 | 18,110.00 | 18,110.00 | 18,110.00 | -3.26% | 39,492 |
| Mar 13, 2026 | 17,690.00 | 19,030.00 | 17,660.00 | 18,720.00 | 18,720.00 | 1.35% | 108,375 |
| Mar 12, 2026 | 18,850.00 | 19,000.00 | 18,280.00 | 18,470.00 | 18,470.00 | -2.07% | 52,616 |
| Mar 11, 2026 | 19,500.00 | 19,660.00 | 18,530.00 | 18,860.00 | 18,860.00 | 2.56% | 114,553 |
| Mar 10, 2026 | 18,150.00 | 18,560.00 | 18,010.00 | 18,390.00 | 18,390.00 | 6.49% | 66,021 |
| Mar 9, 2026 | 17,630.00 | 17,770.00 | 16,800.00 | 17,270.00 | 17,270.00 | -8.24% | 88,219 |
| 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 |